|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-04 | 79,300 | 2.57 | 2.61 | 2.51 | 2.53 | 00:00:00 | | 2004-05-05 | 150,900 | 2.46 | 2.57 | 2.46 | 2.46 | 00:00:00 | | 2004-05-06 | 116,100 | 2.49 | 2.56 | 2.47 | 2.52 | 00:00:00 | | 2004-05-07 | 232,200 | 2.55 | 2.63 | 2.50 | 2.52 | 00:00:00 | | 2004-05-10 | 109,000 | 2.38 | 2.56 | 2.38 | 2.38 | 00:00:00 | | 2004-05-11 | 60,100 | 2.44 | 2.46 | 2.40 | 2.44 | 00:00:00 | | 2004-05-12 | 25,300 | 2.45 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2004-05-13 | 21,800 | 2.47 | 2.50 | 2.45 | 2.47 | 00:00:00 | | 2004-05-14 | 15,100 | 2.45 | 2.48 | 2.45 | 2.46 | 00:00:00 | | 2004-05-17 | 3,800 | 2.43 | 2.45 | 2.43 | 2.43 | 00:00:00 | | 2004-05-18 | 53,400 | 2.43 | 2.47 | 2.43 | 2.43 | 00:00:00 | | 2004-05-19 | 71,800 | 2.56 | 2.57 | 2.41 | 2.56 | 00:00:00 | | 2004-05-20 | 45,000 | 2.56 | 2.59 | 2.53 | 2.58 | 00:00:00 | | 2004-05-21 | 9,900 | 2.56 | 2.58 | 2.54 | 2.56 | 00:00:00 | | 2004-05-24 | 25,300 | 2.60 | 2.64 | 2.54 | 2.61 | 00:00:00 | | 2004-05-25 | 256,100 | 2.73 | 2.73 | 2.55 | 2.73 | 00:00:00 | | 2004-05-26 | 543,300 | 2.72 | 2.75 | 2.68 | 2.70 | 00:00:00 | | 2004-05-27 | 218,500 | 2.68 | 2.71 | 2.67 | 2.68 | 00:00:00 | | 2004-05-28 | 10,900 | 2.67 | 2.72 | 2.67 | 2.67 | 00:00:00 | | 2004-05-31 | 5,000 | 2.65 | 2.66 | 2.65 | 2.66 | 00:00:00 | | 2004-06-01 | 22,100 | 2.65 | 2.69 | 2.62 | 2.65 | 00:00:00 | | 2004-06-02 | 154,500 | 2.70 | 2.71 | 2.67 | 2.70 | 00:00:00 | | 2004-06-03 | 38,100 | 2.68 | 2.70 | 2.65 | 2.68 | 00:00:00 | | 2004-06-04 | 66,800 | 2.65 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2004-06-07 | 64,700 | 2.65 | 2.70 | 2.64 | 2.65 | 00:00:00 | | 2004-06-08 | 35,200 | 2.70 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2004-06-09 | 61,800 | 2.64 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2004-06-10 | 20,100 | 2.66 | 2.66 | 2.62 | 2.66 | 00:00:00 | | 2004-06-11 | 16,300 | 2.63 | 2.63 | 2.61 | 2.62 | 00:00:00 | | 2004-06-14 | 9,400 | 2.62 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2004-06-15 | 42,100 | 2.68 | 2.68 | 2.61 | 2.68 | 00:00:00 | | 2004-06-16 | 177,700 | 2.70 | 2.71 | 2.60 | 2.70 | 00:00:00 | | 2004-06-17 | 474,600 | 2.70 | 2.74 | 2.65 | 2.70 | 00:00:00 | | 2004-06-18 | 442,200 | 2.66 | 2.73 | 2.65 | 2.72 | 00:00:00 | | 2004-06-21 | 61,400 | 2.74 | 2.74 | 2.68 | 2.74 | 00:00:00 | | 2004-06-22 | 21,000 | 2.72 | 2.74 | 2.68 | 2.72 | 00:00:00 | | 2004-06-23 | 20,200 | 2.72 | 2.73 | 2.70 | 2.72 | 00:00:00 | | 2004-06-24 | 8,600 | 2.70 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2004-06-25 | 3,000 | 2.68 | 2.70 | 2.68 | 2.68 | 00:00:00 | | 2004-06-28 | 14,800 | 2.67 | 2.69 | 2.67 | 2.67 | 00:00:00 | | 2004-06-29 | 13,600 | 2.67 | 2.69 | 2.65 | 2.67 | 00:00:00 | | 2004-06-30 | 22,800 | 2.66 | 2.72 | 2.63 | 2.66 | 00:00:00 | | 2004-07-01 | 59,100 | 2.65 | 2.72 | 2.65 | 2.72 | 00:00:00 | | 2004-07-02 | 37,600 | 2.72 | 2.73 | 2.68 | 2.72 | 00:00:00 | | 2004-07-05 | 12,400 | 2.70 | 2.70 | 2.68 | 2.69 | 00:00:00 | | 2004-07-06 | 193,400 | 2.80 | 2.84 | 2.67 | 2.80 | 00:00:00 | | 2004-07-07 | 137,300 | 2.80 | 2.83 | 2.73 | 2.82 | 00:00:00 | | 2004-07-08 | 53,500 | 2.83 | 2.83 | 2.77 | 2.78 | 00:00:00 | | 2004-07-09 | 155,500 | 2.84 | 2.86 | 2.73 | 2.84 | 00:00:00 | | 2004-07-12 | 81,800 | 2.85 | 2.85 | 2.79 | 2.82 | 00:00:00 | | 2004-07-13 | 120,000 | 2.80 | 2.88 | 2.80 | 2.88 | 00:00:00 | | 2004-07-14 | 78,400 | 2.91 | 2.91 | 2.82 | 2.91 | 00:00:00 | | 2004-07-15 | 183,800 | 2.88 | 2.91 | 2.84 | 2.88 | 00:00:00 | | 2004-07-16 | 74,000 | 2.86 | 2.87 | 2.82 | 2.86 | 00:00:00 | | 2004-07-19 | 180,800 | 2.87 | 2.87 | 2.80 | 2.87 | 00:00:00 | | 2004-07-20 | 276,900 | 2.84 | 2.87 | 2.80 | 2.84 | 00:00:00 | | 2004-07-21 | 254,400 | 2.90 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2004-07-22 | 102,100 | 2.86 | 2.89 | 2.85 | 2.86 | 00:00:00 | | 2004-07-23 | 82,300 | 2.92 | 2.92 | 2.84 | 2.92 | 00:00:00 | | 2004-07-26 | 103,100 | 2.93 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2004-07-27 | 213,300 | 2.90 | 2.90 | 2.86 | 2.90 | 00:00:00 | | 2004-07-28 | 39,100 | 2.86 | 2.92 | 2.86 | 2.92 | 00:00:00 | | 2004-07-29 | 96,300 | 2.93 | 2.95 | 2.89 | 2.93 | 00:00:00 | | 2004-07-30 | 66,700 | 2.87 | 2.94 | 2.87 | 2.94 | 00:00:00 | | 2004-08-02 | 30,800 | 2.96 | 2.96 | 2.89 | 2.96 | 00:00:00 | | 2004-08-03 | 183,900 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2004-08-04 | 654,700 | 3.04 | 3.25 | 3.00 | 3.23 | 00:00:00 | | 2004-08-05 | 409,600 | 3.19 | 3.28 | 3.03 | 3.18 | 00:00:00 | | 2004-08-06 | 137,600 | 3.24 | 3.24 | 3.12 | 3.17 | 00:00:00 | | 2004-08-09 | 376,800 | 3.20 | 3.36 | 3.10 | 3.23 | 00:00:00 | | 2004-08-10 | 295,500 | 3.23 | 3.44 | 3.23 | 3.27 | 00:00:00 | | 2004-08-11 | 147,900 | 3.34 | 3.39 | 3.25 | 3.29 | 00:00:00 | | 2004-08-12 | 103,000 | 3.38 | 3.38 | 3.17 | 3.24 | 00:00:00 | | 2004-08-13 | 147,600 | 3.20 | 3.21 | 3.11 | 3.20 | 00:00:00 | | 2004-08-16 | 107,200 | 3.20 | 3.26 | 3.14 | 3.22 | 00:00:00 | | 2004-08-17 | 41,100 | 3.22 | 3.25 | 3.15 | 3.22 | 00:00:00 | | 2004-08-18 | 93,800 | 3.25 | 3.27 | 3.20 | 3.25 | 00:00:00 | | 2004-08-19 | 101,300 | 3.29 | 3.30 | 3.20 | 3.29 | 00:00:00 | | 2004-08-20 | 50,800 | 3.36 | 3.36 | 3.30 | 3.30 | 00:00:00 | | 2004-08-23 | 16,600 | 3.25 | 3.34 | 3.24 | 3.25 | 00:00:00 | | 2004-08-24 | 47,900 | 3.21 | 3.26 | 3.19 | 3.21 | 00:00:00 | | 2004-08-25 | 31,900 | 3.18 | 3.24 | 3.18 | 3.18 | 00:00:00 | | 2004-08-26 | 79,500 | 3.14 | 3.20 | 3.12 | 3.14 | 00:00:00 | | 2004-08-27 | 42,400 | 3.18 | 3.18 | 3.11 | 3.18 | 00:00:00 | | 2004-08-30 | 40,300 | 3.17 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2004-08-31 | 29,600 | 3.19 | 3.21 | 3.15 | 3.19 | 00:00:00 | | 2004-09-01 | 79,700 | 3.19 | 3.23 | 3.16 | 3.23 | 00:00:00 | | 2004-09-02 | 113,200 | 3.25 | 3.28 | 3.19 | 3.25 | 00:00:00 | | 2004-09-03 | 53,300 | 3.28 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2004-09-06 | 45,400 | 3.22 | 3.30 | 3.22 | 3.22 | 00:00:00 | | 2004-09-07 | 32,800 | 3.21 | 3.27 | 3.20 | 3.25 | 00:00:00 | | 2004-09-08 | 71,900 | 3.29 | 3.30 | 3.22 | 3.29 | 00:00:00 | | 2004-09-09 | 384,700 | 3.30 | 3.58 | 3.24 | 3.55 | 00:00:00 | | 2004-09-10 | 150,200 | 3.52 | 3.56 | 3.42 | 3.47 | 00:00:00 | | 2004-09-13 | 70,600 | 3.54 | 3.54 | 3.43 | 3.43 | 00:00:00 | | 2004-09-14 | 30,800 | 3.43 | 3.48 | 3.43 | 3.43 | 00:00:00 | | 2004-09-15 | 45,200 | 3.47 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2004-09-16 | 276,300 | 3.63 | 3.66 | 3.45 | 3.63 | 00:00:00 | | 2004-09-17 | 172,000 | 3.57 | 3.67 | 3.57 | 3.64 | 00:00:00 | | 2004-09-20 | 113,200 | 3.62 | 3.67 | 3.57 | 3.62 | 00:00:00 | | 2004-09-21 | 155,000 | 3.64 | 3.64 | 3.52 | 3.55 | 00:00:00 | | 2004-09-22 | 76,400 | 3.56 | 3.60 | 3.48 | 3.49 | 00:00:00 | | 2004-09-23 | 80,900 | 3.54 | 3.55 | 3.49 | 3.50 | 00:00:00 | | 2004-09-24 | 44,300 | 3.56 | 3.56 | 3.52 | 3.55 | 00:00:00 | | 2004-09-27 | 65,400 | 3.53 | 3.57 | 3.51 | 3.52 | 00:00:00 | | 2004-09-28 | 159,100 | 3.51 | 3.63 | 3.51 | 3.56 | 00:00:00 | | 2004-09-29 | 435,600 | 3.60 | 3.70 | 3.60 | 3.64 | 00:00:00 | | 2004-09-30 | 303,300 | 3.66 | 3.70 | 3.59 | 3.70 | 00:00:00 | | 2004-10-01 | 559,500 | 3.71 | 3.80 | 3.69 | 3.71 | 00:00:00 | | 2004-10-04 | 447,700 | 3.80 | 3.89 | 3.71 | 3.80 | 00:00:00 | | 2004-10-05 | 228,300 | 3.82 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2004-10-06 | 325,300 | 3.88 | 3.95 | 3.83 | 3.92 | 00:00:00 | | 2004-10-07 | 631,200 | 3.90 | 3.99 | 3.89 | 3.90 | 00:00:00 | | 2004-10-08 | 953,200 | 3.90 | 4.07 | 3.85 | 3.86 | 00:00:00 | | 2004-10-11 | 1,334,900 | 3.92 | 4.06 | 3.61 | 3.74 | 00:00:00 | | 2004-10-12 | 543,200 | 3.79 | 3.79 | 3.61 | 3.72 | 00:00:00 | | 2004-10-13 | 908,900 | 3.75 | 3.81 | 3.53 | 3.58 | 00:00:00 | | 2004-10-14 | 367,100 | 3.56 | 3.65 | 3.52 | 3.55 | 00:00:00 | | 2004-10-15 | 376,900 | 3.57 | 3.57 | 3.41 | 3.47 | 00:00:00 | | 2004-10-18 | 266,800 | 3.52 | 3.64 | 3.48 | 3.61 | 00:00:00 | | 2004-10-19 | 692,200 | 3.61 | 3.69 | 3.48 | 3.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
