|
 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 | | 2005-09-20 | 5,551,900 | 10.04 | 10.30 | 9.98 | 10.02 | 00:00:00 | | 2005-09-21 | 2,645,900 | 10.10 | 10.18 | 9.82 | 10.03 | 00:00:00 | | 2005-09-22 | 4,889,700 | 10.15 | 10.33 | 9.92 | 10.20 | 00:00:00 | | 2005-09-23 | 5,087,800 | 10.19 | 10.52 | 10.12 | 10.50 | 00:00:00 | | 2005-09-26 | 2,262,300 | 10.57 | 10.59 | 10.24 | 10.46 | 00:00:00 | | 2005-09-27 | 4,833,700 | 10.58 | 10.96 | 10.55 | 10.92 | 00:00:00 | | 2005-09-28 | 7,312,600 | 11.10 | 11.69 | 11.07 | 11.48 | 00:00:00 | | 2005-09-29 | 4,609,400 | 11.64 | 11.88 | 11.30 | 11.36 | 00:00:00 | | 2005-09-30 | 4,121,900 | 11.49 | 11.55 | 10.95 | 11.50 | 00:00:00 | | 2005-10-03 | 4,565,200 | 11.57 | 12.00 | 11.55 | 11.86 | 00:00:00 | | 2005-10-04 | 5,316,800 | 12.14 | 12.28 | 11.79 | 11.82 | 00:00:00 | | 2005-10-05 | 7,669,200 | 11.41 | 11.55 | 11.12 | 11.12 | 00:00:00 | | 2005-10-06 | 8,653,400 | 10.77 | 11.04 | 10.33 | 10.50 | 00:00:00 | | 2005-10-07 | 9,062,600 | 10.09 | 10.77 | 10.09 | 10.17 | 00:00:00 | | 2005-10-10 | 4,580,500 | 10.60 | 10.72 | 10.27 | 10.28 | 00:00:00 | | 2005-10-11 | 3,704,900 | 10.28 | 10.47 | 10.15 | 10.30 | 00:00:00 | | 2005-10-12 | 4,984,000 | 10.40 | 10.51 | 9.78 | 9.84 | 00:00:00 | | 2005-10-13 | 10,589,900 | 9.69 | 9.75 | 9.20 | 9.34 | 00:00:00 | | 2005-10-14 | 7,168,800 | 9.44 | 9.53 | 8.96 | 9.25 | 00:00:00 | | 2005-10-17 | 4,879,500 | 9.64 | 9.77 | 9.52 | 9.64 | 00:00:00 | | 2005-10-18 | 2,976,200 | 9.82 | 9.84 | 9.38 | 9.51 | 00:00:00 | | 2005-10-19 | 4,066,500 | 9.18 | 9.34 | 8.82 | 8.91 | 00:00:00 | | 2005-10-20 | 2,842,700 | 9.33 | 9.38 | 8.97 | 8.98 | 00:00:00 | | 2005-10-21 | 3,224,100 | 8.85 | 9.06 | 8.72 | 8.81 | 00:00:00 | | 2005-10-24 | 2,556,500 | 8.99 | 9.27 | 8.88 | 9.23 | 00:00:00 | | 2005-10-25 | 2,533,200 | 9.38 | 9.46 | 9.11 | 9.23 | 00:00:00 | | 2005-10-26 | 3,746,400 | 9.17 | 9.40 | 9.10 | 9.21 | 00:00:00 | | 2005-10-27 | 2,397,900 | 9.21 | 9.21 | 8.78 | 8.80 | 00:00:00 | | 2005-10-28 | 4,077,300 | 8.67 | 8.90 | 8.42 | 8.63 | 00:00:00 | | 2005-10-31 | 2,771,000 | 8.94 | 9.08 | 8.69 | 8.97 | 00:00:00 | | 2005-11-01 | 1,721,700 | 9.05 | 9.10 | 8.86 | 9.06 | 00:00:00 | | 2005-11-02 | 3,326,800 | 8.98 | 9.35 | 8.98 | 9.35 | 00:00:00 | | 2005-11-03 | 8,040,700 | 9.62 | 10.03 | 9.48 | 9.96 | 00:00:00 | | 2005-11-04 | 6,583,800 | 10.05 | 10.36 | 9.70 | 9.84 | 00:00:00 | | 2005-11-07 | 3,337,500 | 9.85 | 9.97 | 9.51 | 9.54 | 00:00:00 | | 2005-11-08 | 2,631,700 | 9.70 | 9.77 | 9.48 | 9.76 | 00:00:00 | | 2005-11-09 | 4,803,100 | 9.85 | 9.99 | 9.61 | 9.67 | 00:00:00 | | 2005-11-10 | 4,859,500 | 9.55 | 9.72 | 9.17 | 9.27 | 00:00:00 | | 2005-11-11 | 5,004,200 | 9.25 | 9.30 | 9.02 | 9.06 | 00:00:00 | | 2005-11-14 | 2,907,900 | 9.24 | 9.24 | 9.02 | 9.07 | 00:00:00 | | 2005-11-15 | 2,593,400 | 9.14 | 9.20 | 8.97 | 9.18 | 00:00:00 | | 2005-11-16 | 2,404,100 | 9.19 | 9.19 | 8.90 | 9.10 | 00:00:00 | | 2005-11-17 | 4,843,500 | 9.29 | 9.57 | 9.19 | 9.57 | 00:00:00 | | 2005-11-18 | 3,437,700 | 9.42 | 9.55 | 9.24 | 9.31 | 00:00:00 | | 2005-11-21 | 2,594,500 | 9.37 | 9.50 | 9.25 | 9.47 | 00:00:00 | | 2005-11-22 | 2,736,600 | 9.57 | 9.70 | 9.48 | 9.69 | 00:00:00 | | 2005-11-23 | 3,438,100 | 9.81 | 9.84 | 9.58 | 9.77 | 00:00:00 | | 2005-11-24 | 1,343,900 | 9.69 | 9.77 | 9.60 | 9.68 | 00:00:00 | | 2005-11-25 | 1,273,000 | 9.70 | 9.77 | 9.64 | 9.77 | 00:00:00 | | 2005-11-28 | 2,391,700 | 9.80 | 9.82 | 9.36 | 9.43 | 00:00:00 | | 2005-11-29 | 3,077,200 | 9.29 | 9.55 | 9.23 | 9.52 | 00:00:00 | | 2005-11-30 | 1,115,200 | 9.48 | 9.48 | 9.35 | 9.43 | 00:00:00 | | 2005-12-01 | 1,542,100 | 9.47 | 9.72 | 9.47 | 9.70 | 00:00:00 | | 2005-12-02 | 9,095,400 | 9.71 | 10.30 | 9.71 | 10.23 | 00:00:00 | | 2005-12-05 | 5,466,100 | 10.39 | 10.68 | 10.39 | 10.62 | 00:00:00 | | 2005-12-06 | 2,382,600 | 10.52 | 10.59 | 10.36 | 10.55 | 00:00:00 | | 2005-12-07 | 3,027,800 | 10.66 | 10.82 | 10.49 | 10.49 | 00:00:00 | | 2005-12-08 | 1,829,300 | 10.35 | 10.58 | 10.22 | 10.58 | 00:00:00 | | 2005-12-09 | 3,382,400 | 10.81 | 10.87 | 10.50 | 10.50 | 00:00:00 | | 2005-12-12 | 2,521,800 | 10.58 | 10.68 | 10.16 | 10.22 | 00:00:00 | | 2005-12-13 | 2,310,700 | 10.44 | 10.48 | 10.20 | 10.27 | 00:00:00 | | 2005-12-14 | 2,172,900 | 10.13 | 10.33 | 10.07 | 10.15 | 00:00:00 | | 2005-12-15 | 1,175,300 | 10.13 | 10.20 | 10.06 | 10.13 | 00:00:00 | | 2005-12-16 | 2,039,200 | 10.24 | 10.24 | 10.00 | 10.06 | 00:00:00 | | 2005-12-19 | 1,703,200 | 10.00 | 10.11 | 9.86 | 9.98 | 00:00:00 | | 2005-12-20 | 1,793,200 | 9.81 | 10.07 | 9.81 | 10.01 | 00:00:00 | | 2005-12-21 | 1,422,700 | 10.02 | 10.21 | 9.97 | 10.14 | 00:00:00 | | 2005-12-22 | 1,173,400 | 10.14 | 10.18 | 9.94 | 9.94 | 00:00:00 | | 2005-12-23 | 1,341,200 | 9.99 | 10.05 | 9.76 | 9.81 | 00:00:00 | | 2005-12-26 | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 00:00:00 | | 2005-12-27 | 2,033,400 | 9.83 | 9.88 | 9.56 | 9.60 | 00:00:00 | | 2005-12-28 | 2,073,100 | 9.55 | 9.78 | 9.36 | 9.76 | 00:00:00 | | 2005-12-29 | 1,639,000 | 9.80 | 9.98 | 9.70 | 9.76 | 00:00:00 | | 2005-12-30 | 1,595,400 | 9.78 | 9.80 | 9.59 | 9.59 | 00:00:00 | | 2006-01-02 | 2,032,000 | 9.71 | 10.04 | 9.71 | 10.02 | 00:00:00 | | 2006-01-03 | 6,980,300 | 10.16 | 10.47 | 10.11 | 10.23 | 00:00:00 | | 2006-01-04 | 2,592,500 | 10.40 | 10.46 | 10.12 | 10.12 | 00:00:00 | | 2006-01-05 | 2,592,800 | 10.15 | 10.29 | 10.06 | 10.11 | 00:00:00 | | 2006-01-06 | 1,024,200 | 10.15 | 10.26 | 10.10 | 10.22 | 00:00:00 | | 2006-01-09 | 5,462,800 | 10.36 | 10.64 | 10.29 | 10.48 | 00:00:00 | | 2006-01-10 | 2,406,400 | 10.48 | 10.53 | 10.26 | 10.46 | 00:00:00 | | 2006-01-11 | 2,931,200 | 10.66 | 10.79 | 10.59 | 10.73 | 00:00:00 | | 2006-01-12 | 5,423,100 | 10.80 | 11.08 | 10.73 | 10.85 | 00:00:00 | | 2006-01-13 | 2,778,900 | 10.59 | 10.78 | 10.56 | 10.63 | 00:00:00 | | 2006-01-16 | 2,496,900 | 10.80 | 11.01 | 10.77 | 10.95 | 00:00:00 | | 2006-01-17 | 3,986,600 | 11.03 | 11.29 | 10.79 | 11.12 | 00:00:00 | | 2006-01-18 | 4,236,000 | 11.25 | 11.26 | 10.92 | 10.99 | 00:00:00 | | 2006-01-19 | 11,779,700 | 11.20 | 11.83 | 10.92 | 11.81 | 00:00:00 | | 2006-01-20 | 10,568,300 | 12.06 | 12.47 | 11.90 | 12.30 | 00:00:00 | | 2006-01-23 | 10,072,900 | 12.30 | 12.82 | 12.24 | 12.70 | 00:00:00 | | 2006-01-24 | 3,998,900 | 12.50 | 12.79 | 12.41 | 12.51 | 00:00:00 | | 2006-01-25 | 5,588,500 | 12.65 | 12.65 | 12.05 | 12.43 | 00:00:00 | | 2006-01-26 | 3,611,100 | 12.17 | 12.55 | 12.14 | 12.43 | 00:00:00 | | 2006-01-27 | 8,201,200 | 12.68 | 13.38 | 12.63 | 13.25 | 00:00:00 | | 2006-01-30 | 8,856,600 | 13.42 | 13.87 | 13.15 | 13.35 | 00:00:00 | | 2006-01-31 | 4,187,500 | 13.45 | 13.54 | 12.99 | 13.10 | 00:00:00 | | 2006-02-01 | 4,780,600 | 13.37 | 13.44 | 13.11 | 13.19 | 00:00:00 | | 2006-02-02 | 5,182,400 | 13.12 | 13.21 | 12.71 | 12.75 | 00:00:00 | | 2006-02-03 | 4,521,800 | 12.57 | 13.08 | 12.56 | 12.65 | 00:00:00 | | 2006-02-06 | 2,758,000 | 12.83 | 13.06 | 12.83 | 12.91 | 00:00:00 | | 2006-02-07 | 2,775,700 | 13.15 | 13.18 | 12.58 | 12.72 | 00:00:00 | | 2006-02-08 | 7,941,400 | 12.27 | 12.67 | 11.99 | 12.40 | 00:00:00 | | 2006-02-09 | 6,864,300 | 13.04 | 13.22 | 12.80 | 13.12 | 00:00:00 | | 2006-02-10 | 4,116,000 | 12.90 | 12.98 | 12.70 | 12.74 | 00:00:00 | | 2006-02-13 | 2,378,400 | 12.96 | 12.98 | 12.69 | 12.75 | 00:00:00 | | 2006-02-14 | 5,850,300 | 12.54 | 12.67 | 12.15 | 12.23 | 00:00:00 | | 2006-02-15 | 3,963,300 | 12.40 | 12.58 | 12.32 | 12.45 | 00:00:00 | | 2006-02-16 | 6,355,700 | 12.18 | 12.79 | 12.13 | 12.67 | 00:00:00 | | 2006-02-17 | 2,738,800 | 12.75 | 12.84 | 12.67 | 12.78 | 00:00:00 | | 2006-02-20 | 1,880,800 | 12.98 | 13.06 | 12.96 | 13.00 | 00:00:00 | | 2006-02-21 | 5,384,300 | 13.16 | 13.33 | 13.05 | 13.30 | 00:00:00 | | 2006-02-22 | 3,540,900 | 13.40 | 13.47 | 13.14 | 13.35 | 00:00:00 | | 2006-02-23 | 3,031,100 | 13.13 | 13.30 | 13.01 | 13.09 | 00:00:00 | | 2006-02-24 | 2,738,600 | 13.25 | 13.50 | 13.13 | 13.50 | 00:00:00 | | 2006-02-27 | 6,320,400 | 13.56 | 14.04 | 13.51 | 13.59 | 00:00:00 | | 2006-02-28 | 4,950,300 | 13.61 | 13.80 | 12.96 | 13.13 | 00:00:00 | | 2006-03-01 | 5,637,200 | 13.39 | 13.77 | 13.23 | 13.76 | 00:00:00 | | 2006-03-02 | 9,547,300 | 14.17 | 14.69 | 14.11 | 14.66 | 00:00:00 | | 2006-03-03 | 9,284,700 | 14.91 | 15.30 | 14.57 | 14.99 | 00:00:00 | | 2006-03-06 | 4,841,200 | 15.25 | 15.46 | 15.18 | 15.29 | 00:00:00 | | 2006-03-07 | 6,493,400 | 14.90 | 15.13 | 14.46 | 14.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
