TR4DER - TENARIS [TEN.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-11-14	3,950,500	14.35	14.55	14.06	14.45	00:00:00
2016-11-15	5,326,600	14.57	14.74	14.32	14.62	00:00:00
2016-11-16	4,451,100	14.75	14.94	14.54	14.61	00:00:00
2016-11-17	3,232,200	14.59	14.69	14.34	14.59	00:00:00
2016-11-18	3,670,300	14.52	14.60	14.29	14.33	00:00:00
2016-11-21	2,809,200	14.37	14.75	14.16	14.73	00:00:00
2016-11-22	3,563,000	14.69	14.89	14.23	14.31	00:00:00
2016-11-23	3,719,500	14.20	14.65	14.12	14.61	00:00:00
2016-11-24	1,787,700	14.85	14.88	14.66	14.66	00:00:00
2016-11-25	1,775,300	14.67	14.75	14.60	14.73	00:00:00
2016-11-28	3,375,800	14.59	14.66	14.31	14.35	00:00:00
2016-11-29	3,104,000	14.30	14.33	13.98	14.14	00:00:00
2016-11-30	7,003,700	14.25	15.18	14.20	15.07	00:00:00
2016-12-01	4,980,900	15.46	15.85	15.17	15.69	00:00:00
2016-12-02	4,230,900	15.57	15.73	15.29	15.55	00:00:00
2016-12-05	3,371,100	15.50	15.95	15.38	15.94	00:00:00
2016-12-06	4,100,600	15.77	15.95	15.58	15.94	00:00:00
2016-12-07	3,580,300	16.00	16.21	15.94	16.15	00:00:00
2016-12-08	4,142,900	16.09	16.18	15.91	16.00	00:00:00
2016-12-09	3,129,000	16.18	16.27	16.06	16.19	00:00:00
2016-12-12	3,436,400	16.52	16.83	16.51	16.63	00:00:00
2016-12-13	2,711,600	16.37	16.53	16.31	16.39	00:00:00
2016-12-14	3,244,000	16.57	16.59	16.25	16.28	00:00:00
2016-12-15	3,858,600	16.22	16.50	16.13	16.45	00:00:00
2016-12-16	3,885,300	16.67	16.67	16.22	16.31	00:00:00
2016-12-19	2,588,800	16.36	16.43	16.22	16.38	00:00:00
2016-12-20	2,969,000	16.35	16.61	16.23	16.61	00:00:00
2016-12-21	2,423,800	16.53	16.71	16.32	16.49	00:00:00
2016-12-22	1,985,600	16.52	16.68	16.46	16.68	00:00:00
2016-12-23	2,352,800	16.69	16.99	16.67	16.99	00:00:00
2016-12-26	0	16.99	16.99	16.99	16.99	00:00:00
2016-12-27	1,564,500	16.95	17.22	16.83	17.19	00:00:00
2016-12-28	2,048,100	17.07	17.39	17.07	17.22	00:00:00
2016-12-29	1,675,600	17.10	17.18	16.87	16.97	00:00:00
2016-12-30	1,202,300	16.97	16.97	16.97	16.97	00:00:00
2017-01-02	1,029,900	16.97	17.31	16.97	17.25	00:00:00
2017-01-03	1,953,100	17.29	17.44	17.17	17.18	00:00:00
2017-01-04	2,234,300	17.23	17.26	16.93	17.15	00:00:00
2017-01-05	1,607,600	17.17	17.17	17.03	17.06	00:00:00
2017-01-06	1,610,400	17.16	17.16	16.91	17.04	00:00:00
2017-01-09	2,088,200	17.11	17.18	16.67	16.92	00:00:00
2017-01-10	1,806,100	16.88	16.95	16.63	16.79	00:00:00
2017-01-11	2,266,800	16.87	17.01	16.68	16.98	00:00:00
2017-01-12	2,482,800	16.91	16.94	16.70	16.79	00:00:00
2017-01-13	1,383,200	16.86	16.99	16.76	16.90	00:00:00
2017-01-16	1,449,100	16.81	16.81	16.60	16.60	00:00:00
2017-01-17	1,324,600	16.55	16.64	16.45	16.45	00:00:00
2017-01-18	2,186,100	16.59	16.90	16.51	16.90	00:00:00
2017-01-19	2,253,500	16.97	17.04	16.84	16.91	00:00:00
2017-01-20	2,044,500	17.03	17.12	16.80	17.03	00:00:00
2017-01-23	3,368,200	16.96	17.28	16.68	16.82	00:00:00
2017-01-24	2,241,300	16.81	17.09	16.73	16.77	00:00:00
2017-01-25	2,417,400	16.98	17.31	16.77	17.20	00:00:00
2017-01-26	2,515,100	17.31	17.33	17.10	17.23	00:00:00
2017-01-27	1,738,500	17.12	17.17	16.90	17.02	00:00:00
2017-01-30	3,000,000	16.96	16.96	16.17	16.18	00:00:00
2017-01-31	2,555,900	16.27	16.33	15.91	16.17	00:00:00
2017-02-01	2,150,300	16.09	16.36	16.03	16.06	00:00:00
2017-02-02	2,277,100	16.13	16.42	15.99	16.15	00:00:00
2017-02-03	2,092,300	16.11	16.37	15.99	16.27	00:00:00
2017-02-06	2,026,200	16.35	16.35	16.01	16.05	00:00:00
2017-02-07	1,498,500	16.07	16.25	16.03	16.09	00:00:00
2017-02-08	4,213,500	16.04	16.11	15.41	15.73	00:00:00
2017-02-09	2,433,400	15.73	16.05	15.73	15.99	00:00:00
2017-02-10	2,030,700	16.09	16.30	16.04	16.10	00:00:00
2017-02-13	2,006,000	16.10	16.30	16.03	16.19	00:00:00
2017-02-14	1,698,300	16.17	16.25	16.06	16.23	00:00:00
2017-02-15	1,986,500	16.23	16.34	16.06	16.09	00:00:00
2017-02-16	2,135,100	16.14	16.15	15.92	15.94	00:00:00
2017-02-17	1,813,900	15.97	16.03	15.68	15.86	00:00:00
2017-02-20	1,514,100	15.88	15.97	15.67	15.70	00:00:00
2017-02-21	2,754,200	15.87	16.22	15.73	16.14	00:00:00
2017-02-22	2,858,500	16.29	16.38	15.87	16.21	00:00:00
2017-02-23	3,880,900	16.51	16.56	15.52	15.61	00:00:00
2017-02-24	3,264,900	15.66	15.77	15.25	15.53	00:00:00
2017-02-27	2,633,200	15.64	15.93	15.44	15.77	00:00:00
2017-02-28	4,301,100	15.86	15.86	15.46	15.53	00:00:00
2017-03-01	2,938,000	15.50	15.73	15.43	15.70	00:00:00
2017-03-02	1,827,400	15.73	15.84	15.60	15.61	00:00:00
2017-03-03	2,567,800	15.56	15.58	15.40	15.45	00:00:00
2017-03-06	2,374,600	15.38	15.41	15.17	15.25	00:00:00
2017-03-07	3,109,800	15.20	15.48	15.11	15.29	00:00:00
2017-03-08	1,740,900	15.15	15.29	15.08	15.18	00:00:00
2017-03-09	4,529,400	14.80	14.89	14.58	14.70	00:00:00
2017-03-10	3,100,900	14.69	15.02	14.62	14.72	00:00:00
2017-03-13	2,259,500	14.74	14.94	14.72	14.78	00:00:00
2017-03-14	4,007,600	14.84	14.88	14.49	14.67	00:00:00
2017-03-15	3,456,600	14.84	15.04	14.78	15.01	00:00:00
2017-03-16	5,021,600	15.25	15.44	14.98	15.11	00:00:00
2017-03-17	3,374,700	15.21	15.26	15.00	15.23	00:00:00
2017-03-20	2,513,200	15.14	15.16	14.89	14.96	00:00:00
2017-03-21	2,727,200	15.02	15.05	14.70	14.76	00:00:00
2017-03-22	2,282,700	14.60	14.88	14.51	14.78	00:00:00
2017-03-23	1,924,800	14.80	14.85	14.59	14.79	00:00:00
2017-03-24	1,784,500	14.78	15.01	14.70	14.89	00:00:00
2017-03-27	2,179,200	14.72	14.77	14.37	14.56	00:00:00
2017-03-28	7,399,200	14.80	15.82	14.69	15.68	00:00:00
2017-03-29	3,007,400	15.62	15.75	15.43	15.58	00:00:00
2017-03-30	4,305,200	15.66	16.19	15.63	16.14	00:00:00
2017-03-31	2,241,300	16.05	16.14	15.95	16.07	00:00:00
2017-04-03	3,239,100	16.09	16.38	15.95	15.95	00:00:00
2017-04-04	2,615,800	15.91	16.23	15.91	16.17	00:00:00
2017-04-05	3,802,900	16.23	16.37	15.94	15.99	00:00:00
2017-04-06	4,226,900	15.64	16.07	15.62	16.05	00:00:00
2017-04-07	2,345,100	16.16	16.27	16.01	16.16	00:00:00
2017-04-10	2,286,800	16.10	16.40	16.01	16.21	00:00:00
2017-04-11	2,167,700	16.24	16.35	15.99	16.13	00:00:00
2017-04-12	7,972,400	16.45	16.65	15.75	15.81	00:00:00
2017-04-13	3,415,100	15.62	15.89	15.55	15.61	00:00:00
2017-04-14	0	15.61	15.61	15.61	15.61	00:00:00
2017-04-17	0	15.61	15.61	15.61	15.61	00:00:00
2017-04-18	4,257,800	15.42	15.44	15.02	15.08	00:00:00
2017-04-19	2,219,100	15.15	15.27	15.11	15.21	00:00:00
2017-04-20	2,803,400	15.06	15.07	14.84	14.94	00:00:00
2017-04-21	2,903,300	15.07	15.26	15.02	15.03	00:00:00
2017-04-24	3,928,000	15.33	15.36	14.82	15.04	00:00:00
2017-04-25	3,514,900	14.93	15.19	14.85	15.02	00:00:00
2017-04-26	2,783,900	14.95	15.28	14.92	15.24	00:00:00
2017-04-27	7,274,100	15.60	15.64	14.39	14.40	00:00:00
2017-04-28	3,737,900	14.55	14.63	14.37	14.38	00:00:00
2017-05-01	0	14.38	14.38	14.38	14.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>