|
 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 | | 2016-05-30 | 1,065,600 | 12.00 | 12.04 | 11.94 | 12.01 | 00:00:00 | | 2016-05-31 | 3,905,000 | 12.07 | 12.08 | 11.91 | 11.91 | 00:00:00 | | 2016-06-01 | 3,597,100 | 11.94 | 11.99 | 11.58 | 11.77 | 00:00:00 | | 2016-06-02 | 2,897,000 | 11.75 | 11.88 | 11.56 | 11.60 | 00:00:00 | | 2016-06-03 | 2,870,400 | 11.75 | 11.86 | 11.55 | 11.56 | 00:00:00 | | 2016-06-06 | 4,121,700 | 11.57 | 12.14 | 11.56 | 12.14 | 00:00:00 | | 2016-06-07 | 6,850,700 | 12.22 | 12.75 | 12.20 | 12.74 | 00:00:00 | | 2016-06-08 | 5,216,200 | 12.65 | 13.05 | 12.63 | 12.96 | 00:00:00 | | 2016-06-09 | 4,837,100 | 12.83 | 12.88 | 12.62 | 12.73 | 00:00:00 | | 2016-06-10 | 4,950,100 | 12.70 | 12.82 | 12.56 | 12.69 | 00:00:00 | | 2016-06-13 | 5,006,600 | 12.48 | 12.61 | 12.31 | 12.41 | 00:00:00 | | 2016-06-14 | 4,830,400 | 12.23 | 12.49 | 12.14 | 12.24 | 00:00:00 | | 2016-06-15 | 5,242,000 | 12.36 | 12.58 | 12.27 | 12.49 | 00:00:00 | | 2016-06-16 | 5,688,600 | 12.25 | 12.32 | 12.05 | 12.26 | 00:00:00 | | 2016-06-17 | 4,891,900 | 12.23 | 12.72 | 12.20 | 12.57 | 00:00:00 | | 2016-06-20 | 4,439,200 | 12.81 | 13.04 | 12.75 | 12.92 | 00:00:00 | | 2016-06-21 | 3,858,500 | 12.82 | 12.92 | 12.54 | 12.73 | 00:00:00 | | 2016-06-22 | 3,402,800 | 12.78 | 12.87 | 12.60 | 12.60 | 00:00:00 | | 2016-06-23 | 5,861,400 | 12.59 | 13.10 | 12.55 | 13.10 | 00:00:00 | | 2016-06-24 | 6,510,600 | 11.74 | 12.77 | 11.52 | 12.44 | 00:00:00 | | 2016-06-27 | 5,431,400 | 12.47 | 12.74 | 12.05 | 12.09 | 00:00:00 | | 2016-06-28 | 5,766,400 | 12.35 | 12.48 | 12.16 | 12.22 | 00:00:00 | | 2016-06-29 | 6,278,100 | 12.42 | 12.87 | 12.40 | 12.85 | 00:00:00 | | 2016-06-30 | 5,895,100 | 12.71 | 13.06 | 12.49 | 13.01 | 00:00:00 | | 2016-07-01 | 3,449,900 | 13.05 | 13.23 | 12.88 | 13.19 | 00:00:00 | | 2016-07-04 | 2,203,100 | 13.33 | 13.45 | 13.14 | 13.14 | 00:00:00 | | 2016-07-05 | 3,180,200 | 12.98 | 13.08 | 12.73 | 12.83 | 00:00:00 | | 2016-07-06 | 4,295,700 | 12.73 | 12.89 | 12.38 | 12.46 | 00:00:00 | | 2016-07-07 | 3,286,500 | 12.63 | 12.76 | 12.52 | 12.56 | 00:00:00 | | 2016-07-08 | 3,647,500 | 12.47 | 12.76 | 12.43 | 12.71 | 00:00:00 | | 2016-07-11 | 4,043,100 | 12.75 | 13.04 | 12.70 | 12.91 | 00:00:00 | | 2016-07-12 | 5,057,600 | 12.89 | 13.03 | 12.82 | 13.03 | 00:00:00 | | 2016-07-13 | 4,453,600 | 13.05 | 13.23 | 12.67 | 12.67 | 00:00:00 | | 2016-07-14 | 4,151,700 | 12.76 | 12.98 | 12.67 | 12.82 | 00:00:00 | | 2016-07-15 | 3,118,200 | 12.82 | 12.93 | 12.71 | 12.92 | 00:00:00 | | 2016-07-18 | 2,265,400 | 12.90 | 13.01 | 12.68 | 12.71 | 00:00:00 | | 2016-07-19 | 2,560,300 | 12.74 | 12.80 | 12.55 | 12.60 | 00:00:00 | | 2016-07-20 | 6,093,900 | 12.49 | 12.50 | 12.05 | 12.32 | 00:00:00 | | 2016-07-21 | 2,899,900 | 12.41 | 12.60 | 12.35 | 12.53 | 00:00:00 | | 2016-07-22 | 2,963,200 | 12.33 | 12.43 | 12.18 | 12.28 | 00:00:00 | | 2016-07-25 | 3,039,000 | 12.34 | 12.46 | 12.08 | 12.12 | 00:00:00 | | 2016-07-26 | 3,119,000 | 12.15 | 12.32 | 11.96 | 12.25 | 00:00:00 | | 2016-07-27 | 2,651,100 | 12.33 | 12.41 | 12.14 | 12.16 | 00:00:00 | | 2016-07-28 | 3,487,400 | 12.06 | 12.17 | 11.80 | 11.80 | 00:00:00 | | 2016-07-29 | 2,586,400 | 11.91 | 11.96 | 11.72 | 11.96 | 00:00:00 | | 2016-08-01 | 2,685,200 | 11.98 | 12.09 | 11.64 | 11.64 | 00:00:00 | | 2016-08-02 | 5,771,000 | 11.56 | 11.77 | 11.07 | 11.46 | 00:00:00 | | 2016-08-03 | 2,952,900 | 11.62 | 11.69 | 11.37 | 11.69 | 00:00:00 | | 2016-08-04 | 4,811,200 | 11.66 | 12.07 | 11.66 | 12.03 | 00:00:00 | | 2016-08-05 | 4,210,600 | 12.16 | 12.32 | 12.11 | 12.29 | 00:00:00 | | 2016-08-08 | 3,321,900 | 12.35 | 12.59 | 12.27 | 12.55 | 00:00:00 | | 2016-08-09 | 2,795,800 | 12.45 | 12.63 | 12.42 | 12.52 | 00:00:00 | | 2016-08-10 | 2,843,400 | 12.45 | 12.63 | 12.38 | 12.46 | 00:00:00 | | 2016-08-11 | 2,273,800 | 12.51 | 12.60 | 12.32 | 12.57 | 00:00:00 | | 2016-08-12 | 2,745,600 | 12.57 | 12.79 | 12.56 | 12.68 | 00:00:00 | | 2016-08-15 | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 00:00:00 | | 2016-08-16 | 4,376,200 | 12.67 | 13.14 | 12.61 | 12.97 | 00:00:00 | | 2016-08-17 | 3,146,000 | 12.91 | 13.00 | 12.73 | 12.90 | 00:00:00 | | 2016-08-18 | 3,503,100 | 12.94 | 13.19 | 12.94 | 13.14 | 00:00:00 | | 2016-08-19 | 2,425,100 | 12.99 | 13.16 | 12.87 | 12.87 | 00:00:00 | | 2016-08-22 | 2,310,300 | 12.84 | 12.94 | 12.66 | 12.67 | 00:00:00 | | 2016-08-23 | 1,741,900 | 12.68 | 12.84 | 12.68 | 12.82 | 00:00:00 | | 2016-08-24 | 1,506,900 | 12.75 | 12.91 | 12.70 | 12.73 | 00:00:00 | | 2016-08-25 | 2,563,100 | 12.69 | 12.70 | 12.46 | 12.57 | 00:00:00 | | 2016-08-26 | 1,374,500 | 12.59 | 12.77 | 12.49 | 12.72 | 00:00:00 | | 2016-08-29 | 2,030,100 | 12.65 | 12.68 | 12.37 | 12.49 | 00:00:00 | | 2016-08-30 | 1,922,200 | 12.55 | 12.72 | 12.52 | 12.64 | 00:00:00 | | 2016-08-31 | 2,576,900 | 12.58 | 12.58 | 12.32 | 12.32 | 00:00:00 | | 2016-09-01 | 2,560,400 | 12.37 | 12.42 | 12.11 | 12.15 | 00:00:00 | | 2016-09-02 | 2,686,200 | 12.20 | 12.38 | 12.11 | 12.33 | 00:00:00 | | 2016-09-05 | 1,999,500 | 12.32 | 12.55 | 12.27 | 12.43 | 00:00:00 | | 2016-09-06 | 2,168,500 | 12.42 | 12.47 | 12.16 | 12.17 | 00:00:00 | | 2016-09-07 | 1,912,900 | 12.24 | 12.38 | 12.21 | 12.28 | 00:00:00 | | 2016-09-08 | 3,032,200 | 12.28 | 12.34 | 12.12 | 12.24 | 00:00:00 | | 2016-09-09 | 3,266,400 | 12.28 | 12.29 | 11.97 | 12.00 | 00:00:00 | | 2016-09-12 | 3,536,200 | 11.78 | 11.86 | 11.59 | 11.84 | 00:00:00 | | 2016-09-13 | 2,531,300 | 11.90 | 11.92 | 11.57 | 11.58 | 00:00:00 | | 2016-09-14 | 3,000,600 | 11.68 | 11.82 | 11.56 | 11.65 | 00:00:00 | | 2016-09-15 | 3,383,700 | 11.60 | 11.88 | 11.47 | 11.87 | 00:00:00 | | 2016-09-16 | 4,281,800 | 11.81 | 11.87 | 11.55 | 11.72 | 00:00:00 | | 2016-09-19 | 2,610,200 | 11.82 | 12.02 | 11.82 | 11.91 | 00:00:00 | | 2016-09-20 | 3,179,800 | 11.89 | 11.89 | 11.57 | 11.59 | 00:00:00 | | 2016-09-21 | 3,506,400 | 11.64 | 11.66 | 11.50 | 11.62 | 00:00:00 | | 2016-09-22 | 3,836,800 | 11.74 | 12.16 | 11.74 | 11.90 | 00:00:00 | | 2016-09-23 | 2,793,400 | 11.88 | 11.89 | 11.63 | 11.63 | 00:00:00 | | 2016-09-26 | 3,380,900 | 11.48 | 11.52 | 11.26 | 11.46 | 00:00:00 | | 2016-09-27 | 2,467,300 | 11.55 | 11.56 | 11.25 | 11.29 | 00:00:00 | | 2016-09-28 | 2,015,700 | 11.30 | 11.53 | 11.30 | 11.44 | 00:00:00 | | 2016-09-29 | 8,810,500 | 12.00 | 12.51 | 11.99 | 12.51 | 00:00:00 | | 2016-09-30 | 5,360,400 | 12.36 | 12.83 | 12.28 | 12.68 | 00:00:00 | | 2016-10-03 | 1,908,500 | 12.66 | 12.76 | 12.59 | 12.70 | 00:00:00 | | 2016-10-04 | 3,563,100 | 12.78 | 13.00 | 12.69 | 12.89 | 00:00:00 | | 2016-10-05 | 3,944,700 | 12.72 | 13.05 | 12.71 | 13.01 | 00:00:00 | | 2016-10-06 | 2,123,800 | 13.07 | 13.14 | 12.99 | 13.05 | 00:00:00 | | 2016-10-07 | 2,759,500 | 13.09 | 13.16 | 12.98 | 13.02 | 00:00:00 | | 2016-10-10 | 2,767,600 | 13.02 | 13.32 | 12.96 | 13.30 | 00:00:00 | | 2016-10-11 | 3,068,700 | 13.16 | 13.28 | 12.88 | 12.88 | 00:00:00 | | 2016-10-12 | 2,860,500 | 12.99 | 13.15 | 12.90 | 13.15 | 00:00:00 | | 2016-10-13 | 2,959,700 | 13.06 | 13.17 | 12.95 | 13.12 | 00:00:00 | | 2016-10-14 | 2,840,100 | 13.07 | 13.32 | 13.07 | 13.19 | 00:00:00 | | 2016-10-17 | 3,176,300 | 13.19 | 13.32 | 13.00 | 13.10 | 00:00:00 | | 2016-10-18 | 3,400,800 | 13.29 | 13.50 | 13.19 | 13.29 | 00:00:00 | | 2016-10-19 | 2,407,500 | 13.23 | 13.46 | 13.19 | 13.42 | 00:00:00 | | 2016-10-20 | 2,855,100 | 13.33 | 13.37 | 13.17 | 13.36 | 00:00:00 | | 2016-10-21 | 3,088,100 | 13.35 | 13.50 | 13.25 | 13.38 | 00:00:00 | | 2016-10-24 | 2,075,900 | 13.38 | 13.47 | 13.27 | 13.32 | 00:00:00 | | 2016-10-25 | 2,552,900 | 13.31 | 13.55 | 13.31 | 13.45 | 00:00:00 | | 2016-10-26 | 3,593,600 | 13.36 | 13.36 | 12.99 | 13.06 | 00:00:00 | | 2016-10-27 | 2,318,500 | 13.11 | 13.23 | 12.97 | 13.23 | 00:00:00 | | 2016-10-28 | 2,310,700 | 13.19 | 13.27 | 13.08 | 13.18 | 00:00:00 | | 2016-10-31 | 2,312,900 | 12.98 | 13.07 | 12.86 | 12.88 | 00:00:00 | | 2016-11-01 | 2,376,100 | 12.95 | 12.97 | 12.69 | 12.73 | 00:00:00 | | 2016-11-02 | 2,547,800 | 12.68 | 12.71 | 12.42 | 12.42 | 00:00:00 | | 2016-11-03 | 3,915,800 | 12.40 | 12.44 | 12.21 | 12.29 | 00:00:00 | | 2016-11-04 | 6,229,100 | 12.85 | 13.02 | 12.50 | 12.87 | 00:00:00 | | 2016-11-07 | 2,727,300 | 12.92 | 13.21 | 12.92 | 13.02 | 00:00:00 | | 2016-11-08 | 2,826,500 | 13.00 | 13.00 | 12.68 | 12.90 | 00:00:00 | | 2016-11-09 | 7,517,300 | 12.50 | 13.75 | 12.44 | 13.74 | 00:00:00 | | 2016-11-10 | 6,691,000 | 13.86 | 14.63 | 13.85 | 14.27 | 00:00:00 | | 2016-11-11 | 4,268,100 | 14.48 | 14.49 | 14.06 | 14.19 | 00:00:00 | | 2016-11-14 | 3,950,500 | 14.35 | 14.55 | 14.06 | 14.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
