|
 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 | | 2015-06-29 | 3,273,300 | 12.00 | 12.35 | 11.71 | 12.18 | 00:00:00 | | 2015-06-30 | 3,167,500 | 12.12 | 12.21 | 11.96 | 12.08 | 00:00:00 | | 2015-07-01 | 2,946,500 | 12.13 | 12.25 | 11.97 | 12.02 | 00:00:00 | | 2015-07-02 | 2,402,400 | 11.96 | 12.09 | 11.84 | 11.98 | 00:00:00 | | 2015-07-03 | 1,233,400 | 11.94 | 12.04 | 11.87 | 11.94 | 00:00:00 | | 2015-07-06 | 2,610,100 | 11.75 | 11.75 | 11.50 | 11.53 | 00:00:00 | | 2015-07-07 | 5,015,000 | 11.65 | 11.65 | 11.13 | 11.15 | 00:00:00 | | 2015-07-08 | 4,559,200 | 11.19 | 11.63 | 11.14 | 11.59 | 00:00:00 | | 2015-07-09 | 4,749,600 | 11.45 | 11.62 | 11.26 | 11.54 | 00:00:00 | | 2015-07-10 | 4,516,000 | 11.75 | 12.00 | 11.51 | 11.61 | 00:00:00 | | 2015-07-13 | 3,000,900 | 11.88 | 11.92 | 11.56 | 11.75 | 00:00:00 | | 2015-07-14 | 2,105,700 | 11.71 | 11.91 | 11.62 | 11.89 | 00:00:00 | | 2015-07-15 | 3,541,700 | 11.90 | 12.04 | 11.76 | 12.01 | 00:00:00 | | 2015-07-16 | 4,616,400 | 11.87 | 12.06 | 11.73 | 12.03 | 00:00:00 | | 2015-07-17 | 3,537,300 | 11.95 | 12.01 | 11.74 | 11.78 | 00:00:00 | | 2015-07-20 | 4,529,400 | 11.77 | 11.88 | 11.55 | 11.63 | 00:00:00 | | 2015-07-21 | 3,404,900 | 11.59 | 11.92 | 11.57 | 11.80 | 00:00:00 | | 2015-07-22 | 4,043,900 | 11.72 | 11.72 | 11.34 | 11.40 | 00:00:00 | | 2015-07-23 | 2,685,500 | 11.43 | 11.54 | 11.35 | 11.40 | 00:00:00 | | 2015-07-24 | 3,071,100 | 11.42 | 11.62 | 11.26 | 11.30 | 00:00:00 | | 2015-07-27 | 4,265,500 | 11.23 | 11.36 | 11.01 | 11.04 | 00:00:00 | | 2015-07-28 | 5,089,100 | 11.08 | 11.45 | 11.08 | 11.44 | 00:00:00 | | 2015-07-29 | 4,827,200 | 11.49 | 11.82 | 11.42 | 11.82 | 00:00:00 | | 2015-07-30 | 3,090,800 | 11.84 | 12.02 | 11.68 | 11.84 | 00:00:00 | | 2015-07-31 | 5,405,500 | 11.60 | 11.64 | 11.36 | 11.49 | 00:00:00 | | 2015-08-03 | 4,137,400 | 11.50 | 11.56 | 11.29 | 11.40 | 00:00:00 | | 2015-08-04 | 3,543,700 | 11.31 | 11.50 | 11.28 | 11.33 | 00:00:00 | | 2015-08-05 | 3,971,500 | 11.38 | 11.57 | 11.31 | 11.37 | 00:00:00 | | 2015-08-06 | 6,189,200 | 11.10 | 11.45 | 11.05 | 11.21 | 00:00:00 | | 2015-08-07 | 6,755,400 | 11.65 | 11.85 | 11.54 | 11.66 | 00:00:00 | | 2015-08-10 | 5,133,200 | 11.73 | 12.13 | 11.58 | 12.08 | 00:00:00 | | 2015-08-11 | 6,740,800 | 12.11 | 12.32 | 11.76 | 11.78 | 00:00:00 | | 2015-08-12 | 5,586,200 | 11.91 | 11.99 | 11.65 | 11.83 | 00:00:00 | | 2015-08-13 | 3,863,200 | 12.02 | 12.06 | 11.73 | 11.82 | 00:00:00 | | 2015-08-14 | 3,700,500 | 11.79 | 11.95 | 11.70 | 11.87 | 00:00:00 | | 2015-08-17 | 2,816,500 | 11.90 | 11.93 | 11.71 | 11.89 | 00:00:00 | | 2015-08-18 | 3,173,300 | 11.83 | 11.85 | 11.62 | 11.74 | 00:00:00 | | 2015-08-19 | 4,241,800 | 11.76 | 11.91 | 11.47 | 11.47 | 00:00:00 | | 2015-08-20 | 3,519,500 | 11.41 | 11.51 | 11.25 | 11.30 | 00:00:00 | | 2015-08-21 | 3,780,200 | 11.12 | 11.30 | 11.00 | 11.03 | 00:00:00 | | 2015-08-24 | 7,186,100 | 10.70 | 10.74 | 9.96 | 9.97 | 00:00:00 | | 2015-08-25 | 5,891,600 | 10.10 | 10.52 | 10.05 | 10.31 | 00:00:00 | | 2015-08-26 | 6,367,000 | 10.22 | 10.76 | 10.12 | 10.39 | 00:00:00 | | 2015-08-27 | 6,427,200 | 10.55 | 11.36 | 10.46 | 11.33 | 00:00:00 | | 2015-08-28 | 6,069,000 | 11.43 | 11.69 | 11.17 | 11.61 | 00:00:00 | | 2015-08-31 | 3,853,200 | 11.60 | 11.62 | 11.22 | 11.58 | 00:00:00 | | 2015-09-01 | 4,704,600 | 11.57 | 11.71 | 11.35 | 11.51 | 00:00:00 | | 2015-09-02 | 4,025,400 | 11.49 | 11.65 | 11.24 | 11.35 | 00:00:00 | | 2015-09-03 | 4,566,800 | 11.42 | 12.07 | 11.42 | 11.99 | 00:00:00 | | 2015-09-04 | 4,972,700 | 11.85 | 11.94 | 11.44 | 11.48 | 00:00:00 | | 2015-09-07 | 1,514,900 | 11.56 | 11.72 | 11.46 | 11.47 | 00:00:00 | | 2015-09-08 | 4,147,300 | 11.60 | 11.72 | 11.48 | 11.58 | 00:00:00 | | 2015-09-09 | 3,270,600 | 11.78 | 11.87 | 11.65 | 11.68 | 00:00:00 | | 2015-09-10 | 4,449,800 | 11.47 | 11.53 | 11.16 | 11.21 | 00:00:00 | | 2015-09-11 | 4,400,200 | 11.36 | 11.55 | 11.10 | 11.14 | 00:00:00 | | 2015-09-14 | 2,921,100 | 11.16 | 11.24 | 10.83 | 10.95 | 00:00:00 | | 2015-09-15 | 3,210,800 | 11.01 | 11.28 | 10.86 | 11.26 | 00:00:00 | | 2015-09-16 | 3,351,800 | 11.30 | 11.56 | 11.20 | 11.56 | 00:00:00 | | 2015-09-17 | 3,701,300 | 11.54 | 11.60 | 11.32 | 11.60 | 00:00:00 | | 2015-09-18 | 4,554,700 | 11.50 | 11.51 | 11.18 | 11.30 | 00:00:00 | | 2015-09-21 | 2,454,800 | 11.30 | 11.53 | 11.25 | 11.53 | 00:00:00 | | 2015-09-22 | 3,412,400 | 11.49 | 11.49 | 11.04 | 11.30 | 00:00:00 | | 2015-09-23 | 2,302,900 | 11.33 | 11.52 | 11.18 | 11.20 | 00:00:00 | | 2015-09-24 | 3,320,600 | 11.12 | 11.18 | 10.70 | 10.70 | 00:00:00 | | 2015-09-25 | 2,976,100 | 10.95 | 11.16 | 10.85 | 10.88 | 00:00:00 | | 2015-09-28 | 2,279,000 | 10.83 | 10.97 | 10.55 | 10.61 | 00:00:00 | | 2015-09-29 | 3,260,600 | 10.51 | 10.97 | 10.46 | 10.87 | 00:00:00 | | 2015-09-30 | 5,879,400 | 10.74 | 10.95 | 10.54 | 10.73 | 00:00:00 | | 2015-10-01 | 4,190,100 | 10.86 | 11.23 | 10.85 | 10.87 | 00:00:00 | | 2015-10-02 | 3,040,100 | 11.02 | 11.25 | 10.86 | 11.18 | 00:00:00 | | 2015-10-05 | 4,198,500 | 11.42 | 11.82 | 11.41 | 11.82 | 00:00:00 | | 2015-10-06 | 3,973,000 | 11.79 | 12.23 | 11.70 | 12.19 | 00:00:00 | | 2015-10-07 | 6,135,400 | 12.04 | 12.39 | 11.95 | 11.95 | 00:00:00 | | 2015-10-08 | 3,949,500 | 12.09 | 12.33 | 12.00 | 12.28 | 00:00:00 | | 2015-10-09 | 4,876,800 | 12.44 | 12.67 | 12.32 | 12.45 | 00:00:00 | | 2015-10-12 | 3,756,000 | 12.49 | 12.69 | 12.21 | 12.29 | 00:00:00 | | 2015-10-13 | 3,665,400 | 12.22 | 12.49 | 12.03 | 12.35 | 00:00:00 | | 2015-10-14 | 3,317,900 | 12.25 | 12.43 | 12.09 | 12.28 | 00:00:00 | | 2015-10-15 | 3,212,000 | 12.41 | 12.53 | 12.31 | 12.44 | 00:00:00 | | 2015-10-16 | 2,816,600 | 12.58 | 12.63 | 12.29 | 12.34 | 00:00:00 | | 2015-10-19 | 3,276,500 | 12.33 | 12.35 | 11.95 | 12.01 | 00:00:00 | | 2015-10-20 | 5,487,500 | 11.83 | 11.85 | 11.61 | 11.67 | 00:00:00 | | 2015-10-21 | 6,941,300 | 11.48 | 11.62 | 11.26 | 11.29 | 00:00:00 | | 2015-10-22 | 4,069,800 | 11.19 | 11.56 | 11.18 | 11.54 | 00:00:00 | | 2015-10-23 | 4,481,800 | 11.63 | 11.82 | 11.55 | 11.58 | 00:00:00 | | 2015-10-26 | 3,442,100 | 11.58 | 11.79 | 11.44 | 11.48 | 00:00:00 | | 2015-10-27 | 4,145,300 | 11.43 | 11.48 | 11.17 | 11.17 | 00:00:00 | | 2015-10-28 | 7,266,200 | 11.26 | 11.64 | 11.19 | 11.53 | 00:00:00 | | 2015-10-29 | 5,827,100 | 11.57 | 11.74 | 11.33 | 11.53 | 00:00:00 | | 2015-10-30 | 3,534,000 | 11.55 | 11.55 | 11.33 | 11.42 | 00:00:00 | | 2015-11-02 | 2,892,900 | 11.40 | 11.54 | 11.39 | 11.41 | 00:00:00 | | 2015-11-03 | 4,334,700 | 11.40 | 11.87 | 11.39 | 11.87 | 00:00:00 | | 2015-11-04 | 6,670,000 | 11.90 | 12.28 | 11.70 | 11.70 | 00:00:00 | | 2015-11-05 | 5,870,400 | 11.60 | 11.94 | 11.41 | 11.69 | 00:00:00 | | 2015-11-06 | 6,296,800 | 11.66 | 11.73 | 11.41 | 11.65 | 00:00:00 | | 2015-11-09 | 6,650,600 | 11.63 | 12.15 | 11.63 | 11.78 | 00:00:00 | | 2015-11-10 | 3,941,500 | 11.86 | 11.95 | 11.65 | 11.80 | 00:00:00 | | 2015-11-11 | 3,045,800 | 11.84 | 11.95 | 11.61 | 11.61 | 00:00:00 | | 2015-11-12 | 3,990,200 | 11.60 | 11.67 | 11.32 | 11.37 | 00:00:00 | | 2015-11-13 | 3,702,500 | 11.40 | 11.54 | 11.23 | 11.43 | 00:00:00 | | 2015-11-16 | 4,267,600 | 11.39 | 11.77 | 11.33 | 11.53 | 00:00:00 | | 2015-11-17 | 4,744,100 | 11.72 | 11.89 | 11.66 | 11.89 | 00:00:00 | | 2015-11-18 | 3,665,700 | 11.76 | 12.04 | 11.69 | 11.93 | 00:00:00 | | 2015-11-19 | 3,851,000 | 12.04 | 12.14 | 11.86 | 11.90 | 00:00:00 | | 2015-11-20 | 4,176,700 | 11.92 | 12.09 | 11.77 | 11.79 | 00:00:00 | | 2015-11-23 | 5,233,500 | 11.75 | 12.09 | 11.62 | 12.03 | 00:00:00 | | 2015-11-24 | 4,456,300 | 11.96 | 12.12 | 11.89 | 12.00 | 00:00:00 | | 2015-11-25 | 4,254,900 | 12.04 | 12.07 | 11.86 | 11.97 | 00:00:00 | | 2015-11-26 | 3,841,200 | 11.92 | 12.34 | 11.87 | 12.32 | 00:00:00 | | 2015-11-27 | 3,043,400 | 12.23 | 12.34 | 12.04 | 12.11 | 00:00:00 | | 2015-11-30 | 5,736,300 | 12.13 | 12.43 | 12.02 | 12.43 | 00:00:00 | | 2015-12-01 | 4,606,200 | 12.48 | 12.52 | 12.05 | 12.05 | 00:00:00 | | 2015-12-02 | 3,716,800 | 12.05 | 12.16 | 11.97 | 11.99 | 00:00:00 | | 2015-12-03 | 5,569,900 | 11.93 | 12.11 | 11.52 | 11.52 | 00:00:00 | | 2015-12-04 | 5,842,100 | 11.45 | 11.73 | 11.07 | 11.27 | 00:00:00 | | 2015-12-07 | 4,362,000 | 11.25 | 11.27 | 10.93 | 11.02 | 00:00:00 | | 2015-12-08 | 4,798,900 | 10.93 | 11.07 | 10.63 | 10.85 | 00:00:00 | | 2015-12-09 | 4,647,400 | 10.96 | 11.14 | 10.66 | 10.99 | 00:00:00 | | 2015-12-10 | 4,152,100 | 10.92 | 11.18 | 10.88 | 11.11 | 00:00:00 | | 2015-12-11 | 3,310,000 | 11.05 | 11.12 | 10.81 | 10.85 | 00:00:00 | | 2015-12-14 | 2,939,500 | 10.95 | 10.95 | 10.60 | 10.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
