|
 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 | | 2015-12-14 | 2,939,500 | 10.95 | 10.95 | 10.60 | 10.60 | 00:00:00 | | 2015-12-15 | 3,335,600 | 10.70 | 11.01 | 10.70 | 10.94 | 00:00:00 | | 2015-12-16 | 3,534,000 | 10.95 | 11.20 | 10.81 | 10.85 | 00:00:00 | | 2015-12-17 | 3,558,700 | 10.92 | 11.04 | 10.77 | 10.78 | 00:00:00 | | 2015-12-18 | 4,164,100 | 10.72 | 10.94 | 10.68 | 10.75 | 00:00:00 | | 2015-12-21 | 3,408,400 | 10.74 | 10.89 | 10.59 | 10.68 | 00:00:00 | | 2015-12-22 | 2,293,700 | 10.75 | 10.92 | 10.68 | 10.85 | 00:00:00 | | 2015-12-23 | 4,416,700 | 10.94 | 11.37 | 10.94 | 11.27 | 00:00:00 | | 2015-12-24 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2015-12-25 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2015-12-28 | 1,795,700 | 11.30 | 11.30 | 11.02 | 11.06 | 00:00:00 | | 2015-12-29 | 2,356,400 | 11.15 | 11.28 | 11.06 | 11.14 | 00:00:00 | | 2015-12-30 | 1,912,100 | 11.06 | 11.10 | 10.94 | 10.94 | 00:00:00 | | 2015-12-31 | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 00:00:00 | | 2016-01-01 | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 00:00:00 | | 2016-01-04 | 3,378,700 | 10.87 | 11.05 | 10.64 | 10.80 | 00:00:00 | | 2016-01-05 | 3,019,300 | 10.94 | 11.02 | 10.70 | 10.82 | 00:00:00 | | 2016-01-06 | 4,969,600 | 10.84 | 10.85 | 10.26 | 10.56 | 00:00:00 | | 2016-01-07 | 5,288,700 | 10.21 | 10.34 | 9.70 | 10.26 | 00:00:00 | | 2016-01-08 | 5,358,000 | 10.22 | 10.28 | 9.87 | 9.87 | 00:00:00 | | 2016-01-11 | 4,904,900 | 9.85 | 10.09 | 9.76 | 9.76 | 00:00:00 | | 2016-01-12 | 6,381,400 | 9.71 | 10.08 | 9.57 | 9.71 | 00:00:00 | | 2016-01-13 | 5,053,000 | 9.76 | 10.04 | 9.69 | 9.77 | 00:00:00 | | 2016-01-14 | 7,417,200 | 9.59 | 9.85 | 9.43 | 9.70 | 00:00:00 | | 2016-01-15 | 7,232,500 | 9.61 | 9.67 | 9.04 | 9.09 | 00:00:00 | | 2016-01-18 | 5,991,300 | 9.18 | 9.30 | 8.88 | 9.01 | 00:00:00 | | 2016-01-19 | 7,136,800 | 9.23 | 9.39 | 9.11 | 9.30 | 00:00:00 | | 2016-01-20 | 5,471,400 | 9.02 | 9.04 | 8.65 | 8.77 | 00:00:00 | | 2016-01-21 | 6,613,500 | 8.82 | 9.15 | 8.66 | 9.10 | 00:00:00 | | 2016-01-22 | 6,866,600 | 9.34 | 9.52 | 9.28 | 9.34 | 00:00:00 | | 2016-01-25 | 4,844,800 | 9.42 | 9.42 | 9.07 | 9.10 | 00:00:00 | | 2016-01-26 | 5,568,200 | 8.92 | 9.32 | 8.79 | 9.30 | 00:00:00 | | 2016-01-27 | 4,883,200 | 9.33 | 9.45 | 9.16 | 9.45 | 00:00:00 | | 2016-01-28 | 7,226,500 | 9.37 | 9.81 | 9.19 | 9.48 | 00:00:00 | | 2016-01-29 | 6,973,200 | 9.69 | 9.69 | 9.30 | 9.48 | 00:00:00 | | 2016-02-01 | 4,978,900 | 9.57 | 9.60 | 9.18 | 9.37 | 00:00:00 | | 2016-02-02 | 5,211,300 | 9.37 | 9.42 | 8.88 | 8.91 | 00:00:00 | | 2016-02-03 | 6,881,400 | 8.96 | 9.05 | 8.62 | 8.94 | 00:00:00 | | 2016-02-04 | 7,204,600 | 9.20 | 9.63 | 9.13 | 9.48 | 00:00:00 | | 2016-02-05 | 7,995,600 | 9.37 | 9.81 | 9.34 | 9.65 | 00:00:00 | | 2016-02-08 | 5,429,400 | 9.76 | 9.89 | 9.31 | 9.37 | 00:00:00 | | 2016-02-09 | 5,885,600 | 9.37 | 9.44 | 8.78 | 8.83 | 00:00:00 | | 2016-02-10 | 5,837,200 | 8.90 | 9.11 | 8.71 | 8.91 | 00:00:00 | | 2016-02-11 | 7,115,100 | 8.80 | 8.88 | 8.53 | 8.64 | 00:00:00 | | 2016-02-12 | 6,378,500 | 8.90 | 9.33 | 8.82 | 9.33 | 00:00:00 | | 2016-02-15 | 4,083,600 | 9.46 | 9.66 | 9.31 | 9.54 | 00:00:00 | | 2016-02-16 | 5,734,300 | 9.74 | 9.81 | 9.17 | 9.25 | 00:00:00 | | 2016-02-17 | 5,149,800 | 9.32 | 9.85 | 9.27 | 9.81 | 00:00:00 | | 2016-02-18 | 4,721,700 | 9.80 | 9.95 | 9.63 | 9.69 | 00:00:00 | | 2016-02-19 | 5,641,100 | 9.56 | 9.70 | 9.30 | 9.37 | 00:00:00 | | 2016-02-22 | 3,599,200 | 9.48 | 9.80 | 9.38 | 9.77 | 00:00:00 | | 2016-02-23 | 3,547,200 | 9.68 | 9.72 | 9.41 | 9.41 | 00:00:00 | | 2016-02-24 | 6,028,300 | 9.27 | 9.28 | 8.79 | 8.98 | 00:00:00 | | 2016-02-25 | 9,876,400 | 8.84 | 9.33 | 8.60 | 8.99 | 00:00:00 | | 2016-02-26 | 8,157,700 | 9.23 | 9.86 | 9.18 | 9.83 | 00:00:00 | | 2016-02-29 | 6,403,600 | 9.78 | 10.10 | 9.69 | 10.05 | 00:00:00 | | 2016-03-01 | 4,676,100 | 10.02 | 10.36 | 10.02 | 10.29 | 00:00:00 | | 2016-03-02 | 5,500,400 | 10.18 | 10.24 | 9.92 | 10.22 | 00:00:00 | | 2016-03-03 | 4,626,800 | 10.22 | 10.53 | 10.20 | 10.44 | 00:00:00 | | 2016-03-04 | 5,392,100 | 10.50 | 10.89 | 10.42 | 10.86 | 00:00:00 | | 2016-03-07 | 5,850,300 | 10.82 | 11.01 | 10.69 | 10.98 | 00:00:00 | | 2016-03-08 | 5,496,600 | 10.94 | 10.97 | 10.47 | 10.58 | 00:00:00 | | 2016-03-09 | 4,192,400 | 10.51 | 10.82 | 10.51 | 10.78 | 00:00:00 | | 2016-03-10 | 5,149,000 | 10.78 | 10.96 | 10.41 | 10.41 | 00:00:00 | | 2016-03-11 | 3,591,600 | 10.64 | 10.88 | 10.64 | 10.78 | 00:00:00 | | 2016-03-14 | 3,122,000 | 10.81 | 10.95 | 10.62 | 10.73 | 00:00:00 | | 2016-03-15 | 2,568,700 | 10.66 | 10.76 | 10.53 | 10.61 | 00:00:00 | | 2016-03-16 | 3,248,200 | 10.66 | 10.78 | 10.55 | 10.73 | 00:00:00 | | 2016-03-17 | 3,853,500 | 10.86 | 10.94 | 10.70 | 10.92 | 00:00:00 | | 2016-03-18 | 3,842,100 | 10.94 | 10.96 | 10.72 | 10.72 | 00:00:00 | | 2016-03-21 | 2,563,600 | 10.63 | 10.80 | 10.51 | 10.67 | 00:00:00 | | 2016-03-22 | 3,522,600 | 10.58 | 10.92 | 10.56 | 10.91 | 00:00:00 | | 2016-03-23 | 2,799,500 | 10.88 | 10.91 | 10.65 | 10.73 | 00:00:00 | | 2016-03-24 | 3,691,400 | 10.66 | 10.69 | 10.35 | 10.59 | 00:00:00 | | 2016-03-25 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 00:00:00 | | 2016-03-28 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 00:00:00 | | 2016-03-29 | 2,512,800 | 10.70 | 10.73 | 10.47 | 10.52 | 00:00:00 | | 2016-03-30 | 4,085,600 | 10.60 | 11.07 | 10.60 | 10.95 | 00:00:00 | | 2016-03-31 | 3,963,000 | 10.85 | 11.09 | 10.72 | 10.95 | 00:00:00 | | 2016-04-01 | 4,279,900 | 10.84 | 11.13 | 10.72 | 10.82 | 00:00:00 | | 2016-04-04 | 3,508,700 | 10.79 | 11.00 | 10.60 | 10.74 | 00:00:00 | | 2016-04-05 | 5,396,000 | 10.52 | 10.53 | 10.06 | 10.33 | 00:00:00 | | 2016-04-06 | 3,459,400 | 10.40 | 10.57 | 10.29 | 10.51 | 00:00:00 | | 2016-04-07 | 3,615,500 | 10.46 | 10.59 | 10.41 | 10.48 | 00:00:00 | | 2016-04-08 | 4,935,400 | 10.57 | 11.09 | 10.57 | 11.08 | 00:00:00 | | 2016-04-11 | 4,339,200 | 10.94 | 11.28 | 10.85 | 11.13 | 00:00:00 | | 2016-04-12 | 4,428,000 | 11.09 | 11.21 | 10.96 | 11.21 | 00:00:00 | | 2016-04-13 | 5,139,600 | 11.33 | 11.89 | 11.26 | 11.55 | 00:00:00 | | 2016-04-14 | 3,887,300 | 11.55 | 11.60 | 11.33 | 11.54 | 00:00:00 | | 2016-04-15 | 3,672,600 | 11.55 | 11.60 | 11.36 | 11.54 | 00:00:00 | | 2016-04-18 | 3,413,500 | 11.21 | 11.60 | 11.12 | 11.59 | 00:00:00 | | 2016-04-19 | 3,011,700 | 11.63 | 11.97 | 11.63 | 11.93 | 00:00:00 | | 2016-04-20 | 4,260,200 | 11.90 | 12.11 | 11.87 | 12.11 | 00:00:00 | | 2016-04-21 | 3,874,300 | 12.09 | 12.19 | 11.99 | 12.16 | 00:00:00 | | 2016-04-22 | 3,289,000 | 12.10 | 12.32 | 11.98 | 12.23 | 00:00:00 | | 2016-04-25 | 4,148,400 | 12.15 | 12.20 | 11.82 | 11.85 | 00:00:00 | | 2016-04-26 | 4,250,100 | 11.81 | 11.99 | 11.73 | 11.85 | 00:00:00 | | 2016-04-27 | 3,307,800 | 11.75 | 12.10 | 11.75 | 12.07 | 00:00:00 | | 2016-04-28 | 8,451,800 | 11.62 | 12.15 | 11.40 | 12.08 | 00:00:00 | | 2016-04-29 | 5,101,900 | 11.92 | 12.12 | 11.78 | 11.78 | 00:00:00 | | 2016-05-02 | 3,610,600 | 11.81 | 11.87 | 11.48 | 11.62 | 00:00:00 | | 2016-05-03 | 6,332,500 | 11.31 | 11.40 | 10.97 | 11.00 | 00:00:00 | | 2016-05-04 | 3,579,000 | 10.93 | 11.16 | 10.86 | 10.94 | 00:00:00 | | 2016-05-05 | 3,403,700 | 11.06 | 11.23 | 10.99 | 11.21 | 00:00:00 | | 2016-05-06 | 5,858,700 | 11.23 | 11.54 | 11.01 | 11.52 | 00:00:00 | | 2016-05-09 | 4,596,100 | 11.59 | 11.59 | 11.08 | 11.13 | 00:00:00 | | 2016-05-10 | 3,948,400 | 11.27 | 11.41 | 11.14 | 11.31 | 00:00:00 | | 2016-05-11 | 3,586,400 | 11.27 | 11.36 | 11.00 | 11.27 | 00:00:00 | | 2016-05-12 | 4,464,400 | 11.26 | 11.65 | 11.21 | 11.38 | 00:00:00 | | 2016-05-13 | 3,605,000 | 11.36 | 11.54 | 11.25 | 11.39 | 00:00:00 | | 2016-05-16 | 2,225,300 | 11.38 | 11.63 | 11.33 | 11.60 | 00:00:00 | | 2016-05-17 | 4,944,900 | 11.65 | 11.86 | 11.59 | 11.86 | 00:00:00 | | 2016-05-18 | 3,608,100 | 11.82 | 11.92 | 11.73 | 11.90 | 00:00:00 | | 2016-05-19 | 4,437,500 | 11.68 | 11.74 | 11.42 | 11.51 | 00:00:00 | | 2016-05-20 | 4,348,600 | 11.66 | 11.75 | 11.54 | 11.75 | 00:00:00 | | 2016-05-23 | 3,536,500 | 11.62 | 11.64 | 11.34 | 11.53 | 00:00:00 | | 2016-05-24 | 3,321,300 | 11.46 | 11.72 | 11.45 | 11.67 | 00:00:00 | | 2016-05-25 | 4,305,500 | 11.57 | 11.82 | 11.55 | 11.70 | 00:00:00 | | 2016-05-26 | 4,205,700 | 11.77 | 12.17 | 11.77 | 11.97 | 00:00:00 | | 2016-05-27 | 3,521,300 | 11.91 | 12.10 | 11.91 | 12.00 | 00:00:00 | | 2016-05-30 | 1,065,600 | 12.00 | 12.04 | 11.94 | 12.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
