|
 TENARIS - [Ticker: TEN.MI] |     | | Last Trade | 11.83 | Last Trade Time | 2017-11-01 - 21:36:00 | | Variation | +0.08 (+0.68%) | Open | 11.81 | | High | 12.07 | Low | 11.78 | | Volume | 3,457,297 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.81 x 407,300 - 12.02 x 710,000 | | Former Close | 11.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TEN.MI quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-12 | 3,131,200 | 11.83 | 11.83 | 11.18 | 11.40 | 00:00:00 | | 2015-01-13 | 3,223,600 | 11.29 | 11.52 | 11.04 | 11.48 | 00:00:00 | | 2015-01-14 | 2,631,200 | 11.38 | 11.42 | 11.12 | 11.25 | 00:00:00 | | 2015-01-15 | 6,127,800 | 11.41 | 12.03 | 11.01 | 11.70 | 00:00:00 | | 2015-01-16 | 2,839,400 | 11.60 | 12.09 | 11.53 | 11.96 | 00:00:00 | | 2015-01-19 | 3,212,500 | 11.94 | 12.20 | 11.73 | 12.12 | 00:00:00 | | 2015-01-20 | 4,575,200 | 12.12 | 12.38 | 11.80 | 11.89 | 00:00:00 | | 2015-01-21 | 2,288,400 | 11.87 | 12.28 | 11.87 | 12.25 | 00:00:00 | | 2015-01-22 | 3,685,700 | 12.20 | 12.72 | 12.17 | 12.52 | 00:00:00 | | 2015-01-23 | 3,199,800 | 12.56 | 12.70 | 12.33 | 12.54 | 00:00:00 | | 2015-01-26 | 2,751,600 | 12.42 | 12.81 | 12.31 | 12.72 | 00:00:00 | | 2015-01-27 | 2,706,500 | 12.70 | 12.94 | 12.69 | 12.88 | 00:00:00 | | 2015-01-28 | 3,921,000 | 13.08 | 13.08 | 12.64 | 12.65 | 00:00:00 | | 2015-01-29 | 3,476,900 | 12.47 | 12.47 | 12.01 | 12.11 | 00:00:00 | | 2015-01-30 | 2,940,000 | 12.09 | 12.54 | 12.08 | 12.48 | 00:00:00 | | 2015-02-02 | 3,595,000 | 12.58 | 12.95 | 12.50 | 12.82 | 00:00:00 | | 2015-02-03 | 5,712,200 | 12.93 | 13.57 | 12.92 | 13.52 | 00:00:00 | | 2015-02-04 | 3,768,700 | 13.56 | 13.74 | 13.07 | 13.11 | 00:00:00 | | 2015-02-05 | 3,286,500 | 13.02 | 13.39 | 12.80 | 13.36 | 00:00:00 | | 2015-02-06 | 2,769,000 | 13.45 | 13.59 | 13.19 | 13.24 | 00:00:00 | | 2015-02-09 | 3,903,200 | 13.16 | 13.67 | 13.12 | 13.61 | 00:00:00 | | 2015-02-10 | 4,200,500 | 13.62 | 13.66 | 13.11 | 13.20 | 00:00:00 | | 2015-02-11 | 2,501,700 | 13.22 | 13.28 | 12.95 | 13.15 | 00:00:00 | | 2015-02-12 | 3,709,000 | 13.11 | 13.63 | 13.11 | 13.41 | 00:00:00 | | 2015-02-13 | 3,045,200 | 13.38 | 13.73 | 13.38 | 13.50 | 00:00:00 | | 2015-02-16 | 1,382,400 | 13.50 | 13.70 | 13.49 | 13.67 | 00:00:00 | | 2015-02-17 | 5,141,300 | 13.60 | 14.01 | 13.13 | 13.26 | 00:00:00 | | 2015-02-18 | 3,778,100 | 13.35 | 13.50 | 13.25 | 13.47 | 00:00:00 | | 2015-02-19 | 7,701,100 | 13.39 | 13.39 | 12.74 | 12.91 | 00:00:00 | | 2015-02-20 | 6,225,100 | 12.53 | 12.79 | 12.46 | 12.70 | 00:00:00 | | 2015-02-23 | 5,089,800 | 12.73 | 12.78 | 12.31 | 12.37 | 00:00:00 | | 2015-02-24 | 4,287,500 | 12.42 | 12.65 | 12.25 | 12.65 | 00:00:00 | | 2015-02-25 | 3,094,900 | 12.70 | 12.74 | 12.42 | 12.54 | 00:00:00 | | 2015-02-26 | 2,750,300 | 12.64 | 12.77 | 12.60 | 12.72 | 00:00:00 | | 2015-02-27 | 2,578,100 | 12.72 | 12.82 | 12.60 | 12.79 | 00:00:00 | | 2015-03-02 | 3,283,900 | 12.81 | 12.90 | 12.55 | 12.67 | 00:00:00 | | 2015-03-03 | 4,458,300 | 12.67 | 12.95 | 12.64 | 12.87 | 00:00:00 | | 2015-03-04 | 3,415,800 | 12.90 | 13.02 | 12.63 | 12.78 | 00:00:00 | | 2015-03-05 | 3,135,900 | 12.78 | 12.98 | 12.73 | 12.96 | 00:00:00 | | 2015-03-06 | 3,855,500 | 12.99 | 13.11 | 12.87 | 13.09 | 00:00:00 | | 2015-03-09 | 5,057,300 | 13.04 | 13.39 | 12.97 | 13.39 | 00:00:00 | | 2015-03-10 | 5,442,000 | 13.35 | 13.35 | 12.88 | 12.88 | 00:00:00 | | 2015-03-11 | 3,741,600 | 12.92 | 13.13 | 12.85 | 12.96 | 00:00:00 | | 2015-03-12 | 4,040,400 | 13.05 | 13.29 | 13.03 | 13.09 | 00:00:00 | | 2015-03-13 | 4,682,400 | 13.13 | 13.15 | 12.64 | 12.69 | 00:00:00 | | 2015-03-16 | 3,123,200 | 12.73 | 12.80 | 12.52 | 12.62 | 00:00:00 | | 2015-03-17 | 3,099,500 | 12.62 | 12.80 | 12.55 | 12.62 | 00:00:00 | | 2015-03-18 | 2,868,400 | 12.62 | 12.83 | 12.57 | 12.82 | 00:00:00 | | 2015-03-19 | 2,812,400 | 12.82 | 12.96 | 12.62 | 12.78 | 00:00:00 | | 2015-03-20 | 5,509,700 | 12.79 | 12.99 | 12.62 | 12.98 | 00:00:00 | | 2015-03-23 | 2,630,800 | 12.94 | 13.10 | 12.88 | 13.06 | 00:00:00 | | 2015-03-24 | 3,076,300 | 13.05 | 13.10 | 12.91 | 12.98 | 00:00:00 | | 2015-03-25 | 4,313,200 | 12.98 | 13.22 | 12.95 | 13.20 | 00:00:00 | | 2015-03-26 | 6,257,800 | 13.23 | 13.50 | 13.05 | 13.14 | 00:00:00 | | 2015-03-27 | 3,403,100 | 13.22 | 13.24 | 12.86 | 12.98 | 00:00:00 | | 2015-03-30 | 3,476,200 | 13.00 | 13.13 | 12.93 | 13.04 | 00:00:00 | | 2015-03-31 | 2,717,400 | 13.03 | 13.14 | 12.96 | 13.06 | 00:00:00 | | 2015-04-01 | 3,305,700 | 13.03 | 13.14 | 12.97 | 13.11 | 00:00:00 | | 2015-04-02 | 2,319,700 | 13.07 | 13.10 | 13.00 | 13.02 | 00:00:00 | | 2015-04-03 | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 00:00:00 | | 2015-04-06 | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 00:00:00 | | 2015-04-07 | 5,761,300 | 13.22 | 13.60 | 13.21 | 13.60 | 00:00:00 | | 2015-04-08 | 8,825,800 | 13.58 | 14.40 | 13.57 | 13.70 | 00:00:00 | | 2015-04-09 | 4,808,300 | 13.83 | 14.03 | 13.67 | 14.01 | 00:00:00 | | 2015-04-10 | 6,090,300 | 14.12 | 14.40 | 14.00 | 14.27 | 00:00:00 | | 2015-04-13 | 3,913,900 | 14.28 | 14.33 | 14.13 | 14.19 | 00:00:00 | | 2015-04-14 | 4,837,900 | 14.08 | 14.33 | 14.02 | 14.30 | 00:00:00 | | 2015-04-15 | 8,833,000 | 14.39 | 15.02 | 14.37 | 15.02 | 00:00:00 | | 2015-04-16 | 5,889,700 | 15.10 | 15.34 | 14.76 | 14.76 | 00:00:00 | | 2015-04-17 | 4,135,700 | 14.77 | 14.93 | 14.53 | 14.60 | 00:00:00 | | 2015-04-20 | 2,828,900 | 14.63 | 14.81 | 14.52 | 14.67 | 00:00:00 | | 2015-04-21 | 2,921,000 | 14.70 | 14.73 | 14.45 | 14.45 | 00:00:00 | | 2015-04-22 | 3,039,500 | 14.46 | 14.50 | 14.27 | 14.41 | 00:00:00 | | 2015-04-23 | 3,013,100 | 14.39 | 14.62 | 14.20 | 14.59 | 00:00:00 | | 2015-04-24 | 2,757,100 | 14.68 | 14.78 | 14.44 | 14.53 | 00:00:00 | | 2015-04-27 | 2,995,700 | 14.52 | 14.79 | 14.32 | 14.72 | 00:00:00 | | 2015-04-28 | 2,330,300 | 14.64 | 14.82 | 14.61 | 14.61 | 00:00:00 | | 2015-04-29 | 4,474,900 | 14.64 | 14.67 | 13.94 | 14.11 | 00:00:00 | | 2015-04-30 | 4,567,700 | 13.76 | 13.94 | 13.61 | 13.74 | 00:00:00 | | 2015-05-01 | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 00:00:00 | | 2015-05-04 | 3,434,900 | 13.90 | 14.40 | 13.90 | 14.31 | 00:00:00 | | 2015-05-05 | 4,790,400 | 14.21 | 14.39 | 13.91 | 14.22 | 00:00:00 | | 2015-05-06 | 4,758,100 | 14.01 | 14.17 | 13.79 | 13.91 | 00:00:00 | | 2015-05-07 | 5,354,500 | 13.71 | 13.80 | 13.25 | 13.42 | 00:00:00 | | 2015-05-08 | 5,352,700 | 13.47 | 13.50 | 13.28 | 13.45 | 00:00:00 | | 2015-05-11 | 2,794,100 | 13.49 | 13.71 | 13.46 | 13.50 | 00:00:00 | | 2015-05-12 | 3,715,800 | 13.45 | 13.72 | 13.37 | 13.70 | 00:00:00 | | 2015-05-13 | 2,705,600 | 13.67 | 13.83 | 13.65 | 13.72 | 00:00:00 | | 2015-05-14 | 3,000,100 | 13.61 | 14.04 | 13.60 | 13.90 | 00:00:00 | | 2015-05-15 | 3,286,900 | 13.89 | 13.90 | 13.49 | 13.57 | 00:00:00 | | 2015-05-18 | 2,409,900 | 13.45 | 13.55 | 13.31 | 13.42 | 00:00:00 | | 2015-05-19 | 3,264,800 | 13.51 | 13.51 | 13.22 | 13.30 | 00:00:00 | | 2015-05-20 | 2,225,400 | 13.27 | 13.37 | 13.19 | 13.32 | 00:00:00 | | 2015-05-21 | 2,101,200 | 13.33 | 13.64 | 13.33 | 13.58 | 00:00:00 | | 2015-05-22 | 2,300,400 | 13.53 | 13.78 | 13.53 | 13.68 | 00:00:00 | | 2015-05-25 | 708,000 | 13.75 | 13.75 | 13.51 | 13.51 | 00:00:00 | | 2015-05-26 | 1,885,600 | 13.55 | 13.60 | 13.32 | 13.39 | 00:00:00 | | 2015-05-27 | 2,612,400 | 13.41 | 13.46 | 13.30 | 13.38 | 00:00:00 | | 2015-05-28 | 2,310,300 | 13.37 | 13.39 | 13.13 | 13.19 | 00:00:00 | | 2015-05-29 | 2,891,900 | 13.24 | 13.25 | 13.10 | 13.18 | 00:00:00 | | 2015-06-01 | 2,317,800 | 13.22 | 13.25 | 13.02 | 13.04 | 00:00:00 | | 2015-06-02 | 3,073,700 | 13.08 | 13.44 | 13.05 | 13.38 | 00:00:00 | | 2015-06-03 | 2,235,300 | 13.37 | 13.48 | 13.28 | 13.40 | 00:00:00 | | 2015-06-04 | 3,857,000 | 13.26 | 13.30 | 12.90 | 12.90 | 00:00:00 | | 2015-06-05 | 2,831,400 | 12.80 | 13.02 | 12.70 | 12.91 | 00:00:00 | | 2015-06-08 | 1,739,000 | 12.95 | 13.00 | 12.80 | 12.94 | 00:00:00 | | 2015-06-09 | 3,049,700 | 12.88 | 12.97 | 12.71 | 12.81 | 00:00:00 | | 2015-06-10 | 3,341,800 | 12.82 | 13.23 | 12.80 | 13.23 | 00:00:00 | | 2015-06-11 | 3,685,100 | 13.17 | 13.20 | 12.84 | 12.86 | 00:00:00 | | 2015-06-12 | 3,082,500 | 13.00 | 13.14 | 12.77 | 12.83 | 00:00:00 | | 2015-06-15 | 2,639,500 | 12.72 | 12.78 | 12.46 | 12.58 | 00:00:00 | | 2015-06-16 | 2,540,000 | 12.54 | 12.59 | 12.35 | 12.56 | 00:00:00 | | 2015-06-17 | 2,871,300 | 12.60 | 12.67 | 12.40 | 12.49 | 00:00:00 | | 2015-06-18 | 3,353,500 | 12.49 | 12.55 | 12.31 | 12.42 | 00:00:00 | | 2015-06-19 | 3,756,600 | 12.34 | 12.42 | 12.27 | 12.32 | 00:00:00 | | 2015-06-22 | 3,361,000 | 12.46 | 12.58 | 12.28 | 12.44 | 00:00:00 | | 2015-06-23 | 1,840,600 | 12.54 | 12.68 | 12.48 | 12.59 | 00:00:00 | | 2015-06-24 | 2,124,500 | 12.64 | 12.73 | 12.56 | 12.68 | 00:00:00 | | 2015-06-25 | 2,664,600 | 12.60 | 12.66 | 12.33 | 12.43 | 00:00:00 | | 2015-06-26 | 2,098,500 | 12.39 | 12.55 | 12.35 | 12.48 | 00:00:00 | | 2015-06-29 | 3,273,300 | 12.00 | 12.35 | 11.71 | 12.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
