|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-19 | 692,200 | 3.61 | 3.69 | 3.48 | 3.49 | 00:00:00 | | 2004-10-20 | 535,100 | 3.41 | 3.48 | 3.36 | 3.41 | 00:00:00 | | 2004-10-21 | 722,600 | 3.43 | 3.43 | 3.29 | 3.36 | 00:00:00 | | 2004-10-22 | 255,300 | 3.39 | 3.44 | 3.34 | 3.42 | 00:00:00 | | 2004-10-25 | 183,500 | 3.43 | 3.43 | 3.30 | 3.32 | 00:00:00 | | 2004-10-26 | 137,600 | 3.34 | 3.40 | 3.29 | 3.34 | 00:00:00 | | 2004-10-27 | 483,800 | 3.42 | 3.55 | 3.42 | 3.51 | 00:00:00 | | 2004-10-28 | 240,500 | 3.55 | 3.58 | 3.45 | 3.49 | 00:00:00 | | 2004-10-29 | 138,700 | 3.47 | 3.54 | 3.46 | 3.50 | 00:00:00 | | 2004-11-01 | 66,900 | 3.53 | 3.57 | 3.50 | 3.53 | 00:00:00 | | 2004-11-02 | 163,500 | 3.55 | 3.56 | 3.52 | 3.53 | 00:00:00 | | 2004-11-03 | 140,500 | 3.50 | 3.56 | 3.46 | 3.49 | 00:00:00 | | 2004-11-04 | 236,400 | 3.53 | 3.53 | 3.46 | 3.48 | 00:00:00 | | 2004-11-05 | 248,300 | 3.52 | 3.57 | 3.51 | 3.57 | 00:00:00 | | 2004-11-08 | 755,200 | 3.57 | 3.68 | 3.55 | 3.57 | 00:00:00 | | 2004-11-09 | 502,100 | 3.58 | 3.65 | 3.57 | 3.60 | 00:00:00 | | 2004-11-10 | 552,200 | 3.65 | 3.72 | 3.65 | 3.67 | 00:00:00 | | 2004-11-11 | 324,900 | 3.70 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2004-11-12 | 557,100 | 3.74 | 3.92 | 3.66 | 3.90 | 00:00:00 | | 2004-11-15 | 481,400 | 3.90 | 3.94 | 3.78 | 3.81 | 00:00:00 | | 2004-11-16 | 738,800 | 3.76 | 3.77 | 3.65 | 3.73 | 00:00:00 | | 2004-11-17 | 283,400 | 3.73 | 3.81 | 3.70 | 3.81 | 00:00:00 | | 2004-11-18 | 104,800 | 3.80 | 3.81 | 3.75 | 3.78 | 00:00:00 | | 2004-11-19 | 135,200 | 3.77 | 3.80 | 3.76 | 3.77 | 00:00:00 | | 2004-11-22 | 193,100 | 3.75 | 3.80 | 3.70 | 3.71 | 00:00:00 | | 2004-11-23 | 125,100 | 3.75 | 3.75 | 3.68 | 3.69 | 00:00:00 | | 2004-11-24 | 130,100 | 3.71 | 3.73 | 3.67 | 3.72 | 00:00:00 | | 2004-11-25 | 180,400 | 3.68 | 3.77 | 3.68 | 3.76 | 00:00:00 | | 2004-11-26 | 72,900 | 3.72 | 3.79 | 3.73 | 3.78 | 00:00:00 | | 2004-11-29 | 398,600 | 3.80 | 3.83 | 3.77 | 3.78 | 00:00:00 | | 2004-11-30 | 229,500 | 3.80 | 3.81 | 3.70 | 3.80 | 00:00:00 | | 2004-12-01 | 108,700 | 3.73 | 3.80 | 3.72 | 3.73 | 00:00:00 | | 2004-12-02 | 272,300 | 3.73 | 3.75 | 3.68 | 3.69 | 00:00:00 | | 2004-12-03 | 246,600 | 3.62 | 3.72 | 3.60 | 3.62 | 00:00:00 | | 2004-12-06 | 308,100 | 3.61 | 3.68 | 3.60 | 3.61 | 00:00:00 | | 2004-12-07 | 140,900 | 3.59 | 3.67 | 3.58 | 3.59 | 00:00:00 | | 2004-12-08 | 86,700 | 3.60 | 3.65 | 3.56 | 3.65 | 00:00:00 | | 2004-12-09 | 84,900 | 3.61 | 3.65 | 3.61 | 3.63 | 00:00:00 | | 2004-12-10 | 107,400 | 3.65 | 3.68 | 3.63 | 3.66 | 00:00:00 | | 2004-12-13 | 92,200 | 3.64 | 3.69 | 3.63 | 3.68 | 00:00:00 | | 2004-12-14 | 112,100 | 3.70 | 3.71 | 3.65 | 3.71 | 00:00:00 | | 2004-12-15 | 88,000 | 3.72 | 3.73 | 3.66 | 3.70 | 00:00:00 | | 2004-12-16 | 246,700 | 3.71 | 3.79 | 3.71 | 3.79 | 00:00:00 | | 2004-12-17 | 75,800 | 3.73 | 3.76 | 3.70 | 3.73 | 00:00:00 | | 2004-12-20 | 189,200 | 3.65 | 3.73 | 3.65 | 3.65 | 00:00:00 | | 2004-12-21 | 95,200 | 3.65 | 3.70 | 3.65 | 3.66 | 00:00:00 | | 2004-12-22 | 305,100 | 3.67 | 3.72 | 3.62 | 3.66 | 00:00:00 | | 2004-12-23 | 219,100 | 3.67 | 3.65 | 3.58 | 3.59 | 00:00:00 | | 2004-12-24 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2004-12-27 | 140,700 | 3.59 | 3.61 | 3.55 | 3.56 | 00:00:00 | | 2004-12-28 | 298,000 | 3.58 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2004-12-29 | 682,800 | 3.62 | 3.69 | 3.56 | 3.58 | 00:00:00 | | 2004-12-30 | 249,800 | 3.62 | 3.64 | 3.58 | 3.59 | 00:00:00 | | 2004-12-31 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2005-01-03 | 360,200 | 3.63 | 3.65 | 3.58 | 3.58 | 00:00:00 | | 2005-01-04 | 520,200 | 3.58 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2005-01-05 | 213,600 | 3.58 | 3.62 | 3.53 | 3.54 | 00:00:00 | | 2005-01-06 | 100,100 | 3.56 | 3.58 | 3.55 | 3.56 | 00:00:00 | | 2005-01-07 | 203,500 | 3.54 | 3.60 | 3.53 | 3.56 | 00:00:00 | | 2005-01-10 | 160,900 | 3.60 | 3.60 | 3.56 | 3.56 | 00:00:00 | | 2005-01-11 | 91,500 | 3.56 | 3.59 | 3.54 | 3.55 | 00:00:00 | | 2005-01-12 | 783,200 | 3.41 | 3.57 | 3.38 | 3.41 | 00:00:00 | | 2005-01-13 | 188,300 | 3.42 | 3.49 | 3.42 | 3.46 | 00:00:00 | | 2005-01-14 | 100,900 | 3.46 | 3.51 | 3.44 | 3.50 | 00:00:00 | | 2005-01-17 | 94,500 | 3.50 | 3.50 | 3.44 | 3.49 | 00:00:00 | | 2005-01-18 | 142,500 | 3.48 | 3.53 | 3.45 | 3.48 | 00:00:00 | | 2005-01-19 | 481,300 | 3.53 | 3.63 | 3.47 | 3.54 | 00:00:00 | | 2005-01-20 | 186,600 | 3.56 | 3.60 | 3.52 | 3.54 | 00:00:00 | | 2005-01-21 | 111,700 | 3.52 | 3.55 | 3.51 | 3.52 | 00:00:00 | | 2005-01-24 | 65,900 | 3.53 | 3.56 | 3.52 | 3.55 | 00:00:00 | | 2005-01-25 | 207,100 | 3.57 | 3.60 | 3.51 | 3.55 | 00:00:00 | | 2005-01-26 | 123,100 | 3.53 | 3.59 | 3.52 | 3.53 | 00:00:00 | | 2005-01-27 | 480,500 | 3.52 | 3.62 | 3.52 | 3.61 | 00:00:00 | | 2005-01-28 | 1,101,300 | 3.63 | 3.72 | 3.63 | 3.70 | 00:00:00 | | 2005-01-31 | 421,300 | 3.71 | 3.76 | 3.67 | 3.76 | 00:00:00 | | 2005-02-01 | 1,005,800 | 3.77 | 3.85 | 3.69 | 3.84 | 00:00:00 | | 2005-02-02 | 4,040,100 | 3.88 | 4.04 | 3.87 | 3.97 | 00:00:00 | | 2005-02-03 | 4,689,600 | 4.00 | 4.26 | 3.95 | 4.12 | 00:00:00 | | 2005-02-04 | 1,341,900 | 4.10 | 4.26 | 4.02 | 4.12 | 00:00:00 | | 2005-02-07 | 822,400 | 4.13 | 4.17 | 4.00 | 4.16 | 00:00:00 | | 2005-02-08 | 534,700 | 4.17 | 4.30 | 4.08 | 4.29 | 00:00:00 | | 2005-02-09 | 473,100 | 4.29 | 4.29 | 4.18 | 4.27 | 00:00:00 | | 2005-02-10 | 166,900 | 4.27 | 4.28 | 4.20 | 4.20 | 00:00:00 | | 2005-02-11 | 170,900 | 4.19 | 4.27 | 4.18 | 4.22 | 00:00:00 | | 2005-02-14 | 277,500 | 4.18 | 4.30 | 4.18 | 4.27 | 00:00:00 | | 2005-02-15 | 690,500 | 4.30 | 4.39 | 4.28 | 4.30 | 00:00:00 | | 2005-02-16 | 238,300 | 4.37 | 4.37 | 4.24 | 4.32 | 00:00:00 | | 2005-02-17 | 279,000 | 4.38 | 4.39 | 4.34 | 4.34 | 00:00:00 | | 2005-02-18 | 336,600 | 4.38 | 4.42 | 4.31 | 4.37 | 00:00:00 | | 2005-02-21 | 206,200 | 4.33 | 4.37 | 4.06 | 4.30 | 00:00:00 | | 2005-02-22 | 483,800 | 4.30 | 4.42 | 4.22 | 4.41 | 00:00:00 | | 2005-02-23 | 441,700 | 4.41 | 4.41 | 4.29 | 4.33 | 00:00:00 | | 2005-02-24 | 907,200 | 4.36 | 4.47 | 4.36 | 4.41 | 00:00:00 | | 2005-02-25 | 1,014,400 | 4.47 | 4.64 | 4.44 | 4.60 | 00:00:00 | | 2005-02-28 | 1,936,600 | 4.74 | 5.00 | 4.74 | 5.00 | 00:00:00 | | 2005-03-01 | 1,303,400 | 5.05 | 5.18 | 4.82 | 4.85 | 00:00:00 | | 2005-03-02 | 502,600 | 4.93 | 5.03 | 4.83 | 4.91 | 00:00:00 | | 2005-03-03 | 476,000 | 4.98 | 5.00 | 4.86 | 4.92 | 00:00:00 | | 2005-03-04 | 510,900 | 4.94 | 4.94 | 4.84 | 4.93 | 00:00:00 | | 2005-03-07 | 933,100 | 4.91 | 5.15 | 4.91 | 5.03 | 00:00:00 | | 2005-03-08 | 692,500 | 5.07 | 5.12 | 4.90 | 4.91 | 00:00:00 | | 2005-03-09 | 370,500 | 4.92 | 5.04 | 4.83 | 4.85 | 00:00:00 | | 2005-03-10 | 953,300 | 4.81 | 4.84 | 4.54 | 4.62 | 00:00:00 | | 2005-03-11 | 1,011,200 | 4.66 | 4.79 | 4.62 | 4.70 | 00:00:00 | | 2005-03-14 | 810,000 | 4.71 | 4.79 | 4.59 | 4.61 | 00:00:00 | | 2005-03-15 | 489,100 | 4.60 | 4.73 | 4.58 | 4.73 | 00:00:00 | | 2005-03-16 | 431,600 | 4.75 | 4.75 | 4.56 | 4.62 | 00:00:00 | | 2005-03-17 | 150,900 | 4.60 | 4.68 | 4.58 | 4.67 | 00:00:00 | | 2005-03-18 | 351,400 | 4.72 | 4.86 | 4.66 | 4.84 | 00:00:00 | | 2005-03-21 | 332,500 | 4.80 | 4.92 | 4.76 | 4.79 | 00:00:00 | | 2005-03-22 | 216,200 | 4.79 | 4.81 | 4.73 | 4.75 | 00:00:00 | | 2005-03-23 | 333,100 | 4.76 | 4.79 | 4.66 | 4.78 | 00:00:00 | | 2005-03-24 | 560,400 | 4.75 | 4.82 | 4.50 | 4.82 | 00:00:00 | | 2005-03-25 | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2005-03-28 | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2005-03-29 | 106,900 | 4.76 | 4.79 | 4.71 | 4.78 | 00:00:00 | | 2005-03-30 | 540,700 | 4.70 | 4.79 | 4.64 | 4.65 | 00:00:00 | | 2005-03-31 | 354,100 | 4.68 | 4.75 | 4.67 | 4.75 | 00:00:00 | | 2005-04-01 | 96,600 | 4.78 | 4.80 | 4.69 | 4.78 | 00:00:00 | | 2005-04-04 | 263,800 | 4.78 | 4.89 | 4.78 | 4.89 | 00:00:00 | | 2005-04-05 | 277,900 | 4.85 | 4.97 | 4.85 | 4.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
