|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-05 | 277,900 | 4.85 | 4.97 | 4.85 | 4.89 | 00:00:00 | | 2005-04-06 | 393,400 | 4.89 | 4.95 | 4.82 | 4.84 | 00:00:00 | | 2005-04-07 | 339,500 | 4.84 | 4.91 | 4.78 | 4.84 | 00:00:00 | | 2005-04-08 | 315,800 | 4.82 | 4.91 | 4.82 | 4.85 | 00:00:00 | | 2005-04-11 | 213,600 | 4.85 | 4.90 | 4.76 | 4.77 | 00:00:00 | | 2005-04-12 | 416,400 | 4.76 | 4.82 | 4.64 | 4.70 | 00:00:00 | | 2005-04-13 | 1,043,600 | 4.70 | 4.75 | 4.54 | 4.59 | 00:00:00 | | 2005-04-14 | 1,163,400 | 4.51 | 4.52 | 4.32 | 4.36 | 00:00:00 | | 2005-04-15 | 750,900 | 4.30 | 4.35 | 4.23 | 4.26 | 00:00:00 | | 2005-04-18 | 754,100 | 4.07 | 4.21 | 4.03 | 4.16 | 00:00:00 | | 2005-04-19 | 466,000 | 4.21 | 4.41 | 4.21 | 4.41 | 00:00:00 | | 2005-04-20 | 941,800 | 4.45 | 4.57 | 4.45 | 4.46 | 00:00:00 | | 2005-04-21 | 931,200 | 4.37 | 4.55 | 4.31 | 4.37 | 00:00:00 | | 2005-04-22 | 391,600 | 4.45 | 4.58 | 4.43 | 4.52 | 00:00:00 | | 2005-04-25 | 145,700 | 4.54 | 4.62 | 4.47 | 4.61 | 00:00:00 | | 2005-04-26 | 330,200 | 4.63 | 4.68 | 4.57 | 4.60 | 00:00:00 | | 2005-04-27 | 838,700 | 4.60 | 4.68 | 4.43 | 4.48 | 00:00:00 | | 2005-04-28 | 505,500 | 4.40 | 4.46 | 4.27 | 4.40 | 00:00:00 | | 2005-04-29 | 336,400 | 4.37 | 4.47 | 4.30 | 4.45 | 00:00:00 | | 2005-05-02 | 434,000 | 4.49 | 4.57 | 4.43 | 4.48 | 00:00:00 | | 2005-05-03 | 2,506,200 | 4.56 | 4.95 | 4.56 | 4.85 | 00:00:00 | | 2005-05-04 | 1,446,000 | 4.90 | 5.09 | 4.88 | 4.96 | 00:00:00 | | 2005-05-05 | 2,457,700 | 5.05 | 5.44 | 5.00 | 5.32 | 00:00:00 | | 2005-05-06 | 1,828,100 | 5.35 | 5.50 | 5.15 | 5.31 | 00:00:00 | | 2005-05-09 | 644,700 | 5.39 | 5.43 | 5.26 | 5.41 | 00:00:00 | | 2005-05-10 | 852,100 | 5.44 | 5.60 | 5.33 | 5.38 | 00:00:00 | | 2005-05-11 | 871,600 | 5.37 | 5.44 | 5.20 | 5.21 | 00:00:00 | | 2005-05-12 | 522,600 | 5.22 | 5.43 | 5.21 | 5.26 | 00:00:00 | | 2005-05-13 | 211,700 | 5.34 | 5.34 | 5.20 | 5.23 | 00:00:00 | | 2005-05-16 | 473,200 | 5.22 | 5.28 | 5.11 | 5.11 | 00:00:00 | | 2005-05-17 | 640,300 | 5.15 | 5.20 | 5.05 | 5.16 | 00:00:00 | | 2005-05-18 | 1,377,600 | 5.38 | 5.41 | 5.09 | 5.38 | 00:00:00 | | 2005-05-19 | 678,100 | 5.42 | 5.45 | 5.31 | 5.35 | 00:00:00 | | 2005-05-20 | 174,800 | 5.39 | 5.39 | 5.31 | 5.36 | 00:00:00 | | 2005-05-23 | 307,400 | 5.38 | 5.40 | 5.23 | 5.38 | 00:00:00 | | 2005-05-24 | 457,000 | 5.38 | 5.53 | 5.34 | 5.47 | 00:00:00 | | 2005-05-25 | 663,800 | 5.48 | 5.57 | 5.34 | 5.47 | 00:00:00 | | 2005-05-26 | 609,600 | 5.49 | 5.62 | 5.43 | 5.55 | 00:00:00 | | 2005-05-27 | 819,500 | 5.60 | 5.78 | 5.55 | 5.68 | 00:00:00 | | 2005-05-30 | 426,600 | 5.74 | 5.79 | 5.67 | 5.70 | 00:00:00 | | 2005-05-31 | 946,900 | 5.72 | 5.88 | 5.69 | 5.70 | 00:00:00 | | 2005-06-01 | 426,700 | 5.72 | 5.79 | 5.68 | 5.78 | 00:00:00 | | 2005-06-02 | 206,600 | 5.81 | 5.87 | 5.80 | 5.84 | 00:00:00 | | 2005-06-03 | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2005-06-06 | 665,900 | 5.98 | 6.05 | 5.89 | 5.89 | 00:00:00 | | 2005-06-07 | 799,800 | 5.93 | 5.98 | 5.89 | 5.98 | 00:00:00 | | 2005-06-08 | 1,097,800 | 5.95 | 5.95 | 5.82 | 5.87 | 00:00:00 | | 2005-06-09 | 750,300 | 5.85 | 5.89 | 5.74 | 5.76 | 00:00:00 | | 2005-06-10 | 554,900 | 5.75 | 5.92 | 5.75 | 5.85 | 00:00:00 | | 2005-06-13 | 441,300 | 5.88 | 5.99 | 5.88 | 5.93 | 00:00:00 | | 2005-06-14 | 488,300 | 5.93 | 6.02 | 5.91 | 5.97 | 00:00:00 | | 2005-06-15 | 527,700 | 5.97 | 6.00 | 5.85 | 5.93 | 00:00:00 | | 2005-06-16 | 1,062,700 | 5.75 | 6.09 | 5.82 | 6.03 | 00:00:00 | | 2005-06-17 | 609,100 | 6.09 | 6.18 | 6.04 | 6.10 | 00:00:00 | | 2005-06-20 | 850,800 | 6.10 | 6.34 | 6.10 | 6.24 | 00:00:00 | | 2005-06-21 | 1,051,900 | 6.32 | 6.45 | 6.32 | 6.36 | 00:00:00 | | 2005-06-22 | 892,200 | 6.44 | 6.49 | 6.29 | 6.43 | 00:00:00 | | 2005-06-23 | 368,500 | 6.43 | 6.49 | 6.42 | 6.45 | 00:00:00 | | 2005-06-24 | 775,800 | 6.45 | 6.53 | 6.41 | 6.44 | 00:00:00 | | 2005-06-27 | 505,600 | 6.49 | 6.55 | 6.26 | 6.45 | 00:00:00 | | 2005-06-28 | 654,700 | 6.45 | 6.69 | 6.40 | 6.65 | 00:00:00 | | 2005-06-29 | 824,300 | 6.70 | 6.80 | 6.56 | 6.56 | 00:00:00 | | 2005-06-30 | 524,400 | 6.60 | 6.61 | 6.44 | 6.49 | 00:00:00 | | 2005-07-01 | 728,600 | 6.53 | 6.60 | 6.36 | 6.53 | 00:00:00 | | 2005-07-04 | 1,409,500 | 6.59 | 7.00 | 6.54 | 6.99 | 00:00:00 | | 2005-07-05 | 2,506,500 | 7.08 | 7.37 | 6.93 | 6.97 | 00:00:00 | | 2005-07-06 | 2,227,800 | 6.92 | 7.22 | 6.92 | 7.05 | 00:00:00 | | 2005-07-07 | 1,601,500 | 7.06 | 7.12 | 6.62 | 6.99 | 00:00:00 | | 2005-07-08 | 1,630,000 | 7.11 | 7.42 | 7.11 | 7.35 | 00:00:00 | | 2005-07-11 | 3,510,500 | 7.30 | 7.73 | 7.25 | 7.47 | 00:00:00 | | 2005-07-12 | 1,848,800 | 7.50 | 7.65 | 7.29 | 7.35 | 00:00:00 | | 2005-07-13 | 3,294,200 | 7.34 | 7.56 | 7.26 | 7.29 | 00:00:00 | | 2005-07-14 | 2,483,200 | 7.26 | 7.31 | 7.14 | 7.16 | 00:00:00 | | 2005-07-15 | 1,827,600 | 7.00 | 7.07 | 6.92 | 7.01 | 00:00:00 | | 2005-07-18 | 1,522,400 | 7.06 | 7.12 | 6.98 | 6.99 | 00:00:00 | | 2005-07-19 | 963,500 | 7.00 | 7.07 | 6.98 | 7.03 | 00:00:00 | | 2005-07-20 | 1,962,900 | 7.05 | 7.27 | 7.05 | 7.17 | 00:00:00 | | 2005-07-21 | 1,861,300 | 7.14 | 7.16 | 7.05 | 7.09 | 00:00:00 | | 2005-07-22 | 1,381,500 | 7.09 | 7.28 | 7.09 | 7.24 | 00:00:00 | | 2005-07-25 | 1,167,800 | 7.29 | 7.43 | 7.24 | 7.26 | 00:00:00 | | 2005-07-26 | 513,800 | 7.20 | 7.25 | 7.16 | 7.20 | 00:00:00 | | 2005-07-27 | 1,938,500 | 7.22 | 7.36 | 7.20 | 7.36 | 00:00:00 | | 2005-07-28 | 2,965,600 | 7.38 | 7.68 | 7.38 | 7.64 | 00:00:00 | | 2005-07-29 | 2,547,600 | 7.68 | 7.95 | 7.68 | 7.89 | 00:00:00 | | 2005-08-01 | 2,016,600 | 7.79 | 7.93 | 7.68 | 7.84 | 00:00:00 | | 2005-08-02 | 2,689,700 | 7.91 | 8.25 | 7.91 | 8.25 | 00:00:00 | | 2005-08-03 | 3,032,100 | 8.48 | 8.52 | 8.20 | 8.23 | 00:00:00 | | 2005-08-04 | 2,173,500 | 8.20 | 8.34 | 8.05 | 8.28 | 00:00:00 | | 2005-08-05 | 3,163,900 | 8.45 | 8.53 | 8.21 | 8.23 | 00:00:00 | | 2005-08-08 | 1,395,600 | 8.43 | 8.50 | 8.35 | 8.44 | 00:00:00 | | 2005-08-09 | 2,290,000 | 8.36 | 8.41 | 8.09 | 8.16 | 00:00:00 | | 2005-08-10 | 1,194,600 | 8.20 | 8.21 | 8.10 | 8.19 | 00:00:00 | | 2005-08-11 | 1,552,800 | 8.23 | 8.41 | 8.23 | 8.34 | 00:00:00 | | 2005-08-12 | 3,041,300 | 8.44 | 8.64 | 8.32 | 8.33 | 00:00:00 | | 2005-08-15 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2005-08-16 | 1,216,500 | 8.43 | 8.45 | 8.20 | 8.22 | 00:00:00 | | 2005-08-17 | 1,276,800 | 8.12 | 8.29 | 8.11 | 8.29 | 00:00:00 | | 2005-08-18 | 1,514,900 | 8.17 | 8.23 | 8.15 | 8.18 | 00:00:00 | | 2005-08-19 | 1,105,100 | 8.10 | 8.27 | 8.09 | 8.11 | 00:00:00 | | 2005-08-22 | 909,400 | 8.08 | 8.24 | 8.08 | 8.22 | 00:00:00 | | 2005-08-23 | 1,227,900 | 8.30 | 8.41 | 8.19 | 8.21 | 00:00:00 | | 2005-08-24 | 1,421,800 | 8.30 | 8.40 | 8.26 | 8.36 | 00:00:00 | | 2005-08-25 | 3,720,800 | 8.37 | 8.67 | 8.32 | 8.58 | 00:00:00 | | 2005-08-26 | 4,589,500 | 8.70 | 9.13 | 8.68 | 8.73 | 00:00:00 | | 2005-08-29 | 1,863,300 | 8.93 | 8.95 | 8.75 | 8.82 | 00:00:00 | | 2005-08-30 | 3,186,100 | 8.95 | 9.08 | 8.86 | 9.06 | 00:00:00 | | 2005-08-31 | 5,251,900 | 9.12 | 9.45 | 9.10 | 9.44 | 00:00:00 | | 2005-09-01 | 5,114,100 | 9.49 | 9.50 | 9.19 | 9.50 | 00:00:00 | | 2005-09-02 | 2,500,400 | 9.60 | 9.72 | 9.36 | 9.37 | 00:00:00 | | 2005-09-05 | 4,041,800 | 9.45 | 10.24 | 9.45 | 10.16 | 00:00:00 | | 2005-09-06 | 6,539,000 | 10.40 | 10.40 | 9.66 | 9.79 | 00:00:00 | | 2005-09-07 | 6,232,700 | 9.57 | 9.81 | 9.35 | 9.37 | 00:00:00 | | 2005-09-08 | 3,633,000 | 9.46 | 9.72 | 9.37 | 9.68 | 00:00:00 | | 2005-09-09 | 2,885,400 | 9.72 | 9.83 | 9.48 | 9.55 | 00:00:00 | | 2005-09-12 | 1,808,600 | 9.59 | 9.65 | 9.43 | 9.56 | 00:00:00 | | 2005-09-13 | 2,961,500 | 9.42 | 9.42 | 9.25 | 9.27 | 00:00:00 | | 2005-09-14 | 3,242,500 | 9.27 | 9.38 | 9.14 | 9.36 | 00:00:00 | | 2005-09-15 | 6,475,100 | 9.44 | 9.83 | 9.44 | 9.60 | 00:00:00 | | 2005-09-16 | 6,800,000 | 9.50 | 9.80 | 9.40 | 9.80 | 00:00:00 | | 2005-09-19 | 3,118,000 | 9.90 | 9.97 | 9.65 | 9.90 | 00:00:00 | | 2005-09-20 | 5,551,900 | 10.04 | 10.30 | 9.98 | 10.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
