|
 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 | | 2006-03-07 | 6,493,400 | 14.90 | 15.13 | 14.46 | 14.58 | 00:00:00 | | 2006-03-08 | 5,844,800 | 14.50 | 14.56 | 14.10 | 14.20 | 00:00:00 | | 2006-03-09 | 4,465,100 | 14.41 | 14.71 | 14.23 | 14.45 | 00:00:00 | | 2006-03-10 | 2,965,900 | 14.40 | 14.69 | 14.31 | 14.66 | 00:00:00 | | 2006-03-13 | 3,037,900 | 14.90 | 14.97 | 14.53 | 14.89 | 00:00:00 | | 2006-03-14 | 3,254,400 | 14.79 | 15.13 | 14.79 | 15.13 | 00:00:00 | | 2006-03-15 | 3,159,700 | 15.38 | 15.48 | 15.11 | 15.27 | 00:00:00 | | 2006-03-16 | 2,731,000 | 15.31 | 15.36 | 15.05 | 15.11 | 00:00:00 | | 2006-03-17 | 2,391,200 | 15.13 | 15.33 | 15.06 | 15.13 | 00:00:00 | | 2006-03-20 | 2,827,400 | 15.11 | 15.28 | 15.01 | 15.06 | 00:00:00 | | 2006-03-21 | 3,605,300 | 14.93 | 15.14 | 14.74 | 15.14 | 00:00:00 | | 2006-03-22 | 3,422,900 | 14.82 | 15.06 | 14.75 | 14.97 | 00:00:00 | | 2006-03-23 | 2,937,300 | 14.98 | 15.05 | 14.77 | 14.83 | 00:00:00 | | 2006-03-24 | 3,082,000 | 14.95 | 15.23 | 14.92 | 15.21 | 00:00:00 | | 2006-03-27 | 2,486,900 | 15.32 | 15.40 | 15.11 | 15.21 | 00:00:00 | | 2006-03-28 | 3,554,400 | 15.15 | 15.29 | 14.61 | 14.83 | 00:00:00 | | 2006-03-29 | 2,848,900 | 14.91 | 15.14 | 14.78 | 15.12 | 00:00:00 | | 2006-03-30 | 3,568,400 | 15.24 | 15.27 | 14.83 | 14.96 | 00:00:00 | | 2006-03-31 | 2,260,400 | 14.98 | 15.02 | 14.82 | 14.83 | 00:00:00 | | 2006-04-03 | 3,675,100 | 14.93 | 15.34 | 14.87 | 15.34 | 00:00:00 | | 2006-04-04 | 4,195,900 | 15.42 | 15.55 | 15.13 | 15.33 | 00:00:00 | | 2006-04-05 | 7,314,100 | 15.52 | 16.34 | 15.42 | 16.19 | 00:00:00 | | 2006-04-06 | 8,180,600 | 16.60 | 17.17 | 16.47 | 16.96 | 00:00:00 | | 2006-04-07 | 9,875,100 | 16.75 | 17.59 | 16.55 | 16.65 | 00:00:00 | | 2006-04-10 | 5,559,700 | 16.48 | 17.15 | 16.47 | 16.84 | 00:00:00 | | 2006-04-11 | 6,273,900 | 17.05 | 17.47 | 16.83 | 17.00 | 00:00:00 | | 2006-04-12 | 4,726,800 | 17.00 | 17.11 | 16.65 | 16.97 | 00:00:00 | | 2006-04-13 | 2,808,400 | 17.25 | 17.27 | 16.78 | 16.93 | 00:00:00 | | 2006-04-14 | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 00:00:00 | | 2006-04-17 | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 00:00:00 | | 2006-04-18 | 4,410,600 | 17.72 | 17.86 | 17.56 | 17.72 | 00:00:00 | | 2006-04-19 | 4,181,000 | 17.95 | 17.96 | 17.68 | 17.94 | 00:00:00 | | 2006-04-20 | 6,392,100 | 18.15 | 18.38 | 17.46 | 17.50 | 00:00:00 | | 2006-04-21 | 6,412,000 | 17.80 | 18.51 | 17.75 | 18.51 | 00:00:00 | | 2006-04-24 | 5,784,600 | 19.00 | 19.30 | 18.65 | 18.67 | 00:00:00 | | 2006-04-25 | 6,232,500 | 19.41 | 19.48 | 18.58 | 18.67 | 00:00:00 | | 2006-04-26 | 4,267,600 | 18.77 | 18.88 | 18.36 | 18.61 | 00:00:00 | | 2006-04-27 | 8,376,000 | 18.45 | 18.52 | 17.29 | 17.68 | 00:00:00 | | 2006-04-28 | 5,927,900 | 17.40 | 18.06 | 17.19 | 17.87 | 00:00:00 | | 2006-05-01 | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 00:00:00 | | 2006-05-02 | 4,191,700 | 18.28 | 18.33 | 17.92 | 18.20 | 00:00:00 | | 2006-05-03 | 7,610,800 | 18.56 | 18.56 | 17.31 | 17.34 | 00:00:00 | | 2006-05-04 | 5,817,500 | 17.40 | 17.88 | 17.35 | 17.51 | 00:00:00 | | 2006-05-05 | 4,855,500 | 17.09 | 17.64 | 17.09 | 17.45 | 00:00:00 | | 2006-05-08 | 3,988,400 | 17.50 | 17.59 | 16.85 | 16.91 | 00:00:00 | | 2006-05-09 | 4,390,000 | 17.03 | 17.58 | 16.94 | 17.52 | 00:00:00 | | 2006-05-10 | 3,518,200 | 17.38 | 17.64 | 17.03 | 17.09 | 00:00:00 | | 2006-05-11 | 3,349,900 | 17.24 | 17.49 | 17.14 | 17.17 | 00:00:00 | | 2006-05-12 | 6,037,200 | 16.69 | 17.03 | 16.22 | 16.22 | 00:00:00 | | 2006-05-15 | 8,307,900 | 16.19 | 16.29 | 15.25 | 15.47 | 00:00:00 | | 2006-05-16 | 8,907,900 | 15.28 | 15.66 | 14.82 | 14.90 | 00:00:00 | | 2006-05-17 | 9,632,400 | 15.53 | 15.67 | 14.43 | 14.50 | 00:00:00 | | 2006-05-18 | 9,606,800 | 14.60 | 14.76 | 13.78 | 13.84 | 00:00:00 | | 2006-05-19 | 17,422,600 | 13.55 | 14.49 | 13.55 | 13.78 | 00:00:00 | | 2006-05-22 | 12,582,600 | 14.00 | 14.05 | 12.66 | 12.83 | 00:00:00 | | 2006-05-23 | 13,911,100 | 14.52 | 14.54 | 13.15 | 14.30 | 00:00:00 | | 2006-05-24 | 11,472,000 | 14.15 | 14.53 | 13.73 | 13.87 | 00:00:00 | | 2006-05-25 | 8,338,900 | 13.71 | 14.33 | 13.60 | 14.10 | 00:00:00 | | 2006-05-26 | 10,726,600 | 14.65 | 14.94 | 14.47 | 14.91 | 00:00:00 | | 2006-05-29 | 7,278,600 | 14.83 | 15.44 | 14.83 | 15.32 | 00:00:00 | | 2006-05-30 | 13,189,200 | 15.43 | 15.61 | 14.58 | 14.62 | 00:00:00 | | 2006-05-31 | 11,699,300 | 14.22 | 15.00 | 14.15 | 14.79 | 00:00:00 | | 2006-06-01 | 8,478,000 | 14.52 | 14.73 | 14.25 | 14.53 | 00:00:00 | | 2006-06-02 | 5,242,400 | 14.70 | 14.84 | 14.50 | 14.62 | 00:00:00 | | 2006-06-05 | 8,192,300 | 14.84 | 15.09 | 14.72 | 14.78 | 00:00:00 | | 2006-06-06 | 9,702,300 | 14.26 | 14.49 | 13.99 | 14.05 | 00:00:00 | | 2006-06-07 | 8,343,300 | 14.21 | 14.32 | 13.86 | 13.98 | 00:00:00 | | 2006-06-08 | 11,783,000 | 13.30 | 13.52 | 12.97 | 13.00 | 00:00:00 | | 2006-06-09 | 8,039,700 | 13.69 | 13.69 | 13.35 | 13.44 | 00:00:00 | | 2006-06-12 | 8,236,300 | 13.51 | 13.58 | 13.00 | 13.04 | 00:00:00 | | 2006-06-13 | 19,885,800 | 12.40 | 13.50 | 12.31 | 13.32 | 00:00:00 | | 2006-06-14 | 12,352,700 | 13.32 | 13.71 | 13.02 | 13.25 | 00:00:00 | | 2006-06-15 | 10,697,200 | 13.42 | 13.80 | 13.12 | 13.80 | 00:00:00 | | 2006-06-16 | 14,651,200 | 14.17 | 14.19 | 13.47 | 13.83 | 00:00:00 | | 2006-06-19 | 8,441,700 | 13.95 | 14.11 | 13.74 | 13.86 | 00:00:00 | | 2006-06-20 | 7,865,000 | 13.57 | 13.79 | 13.49 | 13.74 | 00:00:00 | | 2006-06-21 | 4,768,500 | 13.60 | 13.73 | 13.43 | 13.70 | 00:00:00 | | 2006-06-22 | 8,255,200 | 14.02 | 14.06 | 13.75 | 14.00 | 00:00:00 | | 2006-06-23 | 10,119,800 | 13.98 | 14.53 | 13.97 | 14.45 | 00:00:00 | | 2006-06-26 | 7,909,100 | 14.61 | 14.92 | 14.56 | 14.79 | 00:00:00 | | 2006-06-27 | 10,082,300 | 14.97 | 15.43 | 14.96 | 15.06 | 00:00:00 | | 2006-06-28 | 8,368,500 | 14.80 | 15.19 | 14.72 | 14.95 | 00:00:00 | | 2006-06-29 | 5,965,600 | 15.18 | 15.40 | 15.05 | 15.35 | 00:00:00 | | 2006-06-30 | 8,581,300 | 15.76 | 15.78 | 15.51 | 15.76 | 00:00:00 | | 2006-07-03 | 5,369,400 | 15.82 | 16.07 | 15.68 | 16.01 | 00:00:00 | | 2006-07-04 | 3,472,500 | 16.04 | 16.07 | 15.76 | 15.79 | 00:00:00 | | 2006-07-05 | 5,930,600 | 15.73 | 15.76 | 15.13 | 15.22 | 00:00:00 | | 2006-07-06 | 5,236,000 | 15.55 | 15.68 | 15.38 | 15.64 | 00:00:00 | | 2006-07-07 | 6,952,300 | 15.61 | 15.97 | 15.35 | 15.58 | 00:00:00 | | 2006-07-10 | 4,831,600 | 15.39 | 15.66 | 15.35 | 15.62 | 00:00:00 | | 2006-07-11 | 3,539,700 | 15.45 | 15.61 | 15.43 | 15.59 | 00:00:00 | | 2006-07-12 | 4,072,500 | 15.74 | 15.83 | 15.61 | 15.63 | 00:00:00 | | 2006-07-13 | 5,937,300 | 15.63 | 15.72 | 15.15 | 15.19 | 00:00:00 | | 2006-07-14 | 6,908,500 | 14.94 | 15.27 | 14.81 | 14.83 | 00:00:00 | | 2006-07-17 | 6,385,800 | 15.01 | 15.12 | 14.61 | 14.70 | 00:00:00 | | 2006-07-18 | 7,499,100 | 14.58 | 14.63 | 14.20 | 14.21 | 00:00:00 | | 2006-07-19 | 5,744,100 | 14.42 | 14.96 | 14.24 | 14.96 | 00:00:00 | | 2006-07-20 | 5,494,100 | 15.07 | 15.13 | 14.72 | 14.83 | 00:00:00 | | 2006-07-21 | 4,876,600 | 14.61 | 14.73 | 14.28 | 14.35 | 00:00:00 | | 2006-07-24 | 3,571,800 | 14.30 | 14.74 | 14.30 | 14.74 | 00:00:00 | | 2006-07-25 | 6,328,300 | 14.96 | 15.15 | 14.73 | 14.89 | 00:00:00 | | 2006-07-26 | 6,748,500 | 15.12 | 15.29 | 14.93 | 15.20 | 00:00:00 | | 2006-07-27 | 6,810,800 | 15.27 | 15.32 | 15.03 | 15.11 | 00:00:00 | | 2006-07-28 | 4,576,100 | 14.96 | 15.03 | 14.79 | 15.02 | 00:00:00 | | 2006-07-31 | 2,508,600 | 14.96 | 15.07 | 14.85 | 14.94 | 00:00:00 | | 2006-08-01 | 4,690,500 | 15.19 | 15.26 | 14.97 | 15.08 | 00:00:00 | | 2006-08-02 | 4,671,500 | 15.32 | 15.58 | 15.28 | 15.58 | 00:00:00 | | 2006-08-03 | 6,154,900 | 15.62 | 15.69 | 15.22 | 15.51 | 00:00:00 | | 2006-08-04 | 6,703,100 | 15.75 | 15.77 | 15.11 | 15.17 | 00:00:00 | | 2006-08-07 | 5,032,500 | 14.98 | 14.98 | 14.79 | 14.80 | 00:00:00 | | 2006-08-08 | 9,256,700 | 14.94 | 14.97 | 14.42 | 14.46 | 00:00:00 | | 2006-08-09 | 10,337,400 | 14.40 | 14.42 | 14.09 | 14.17 | 00:00:00 | | 2006-08-10 | 5,424,800 | 14.11 | 14.29 | 14.02 | 14.26 | 00:00:00 | | 2006-08-11 | 3,457,500 | 14.23 | 14.33 | 14.12 | 14.17 | 00:00:00 | | 2006-08-14 | 2,659,800 | 14.25 | 14.43 | 14.15 | 14.20 | 00:00:00 | | 2006-08-16 | 5,583,400 | 14.27 | 14.51 | 14.09 | 14.51 | 00:00:00 | | 2006-08-17 | 3,809,900 | 14.42 | 14.54 | 14.24 | 14.50 | 00:00:00 | | 2006-08-18 | 3,266,300 | 14.48 | 14.54 | 14.34 | 14.37 | 00:00:00 | | 2006-08-21 | 1,691,300 | 14.41 | 14.49 | 14.38 | 14.48 | 00:00:00 | | 2006-08-22 | 3,350,200 | 14.51 | 14.65 | 14.42 | 14.63 | 00:00:00 | | 2006-08-23 | 3,227,300 | 14.63 | 14.71 | 14.45 | 14.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
