|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-23 | 3,227,300 | 14.63 | 14.71 | 14.45 | 14.47 | 00:00:00 | | 2006-08-24 | 3,696,100 | 14.60 | 14.70 | 14.52 | 14.65 | 00:00:00 | | 2006-08-25 | 3,990,600 | 14.64 | 14.94 | 14.57 | 14.89 | 00:00:00 | | 2006-08-28 | 2,390,200 | 14.84 | 14.91 | 14.65 | 14.85 | 00:00:00 | | 2006-08-29 | 4,157,300 | 14.77 | 14.80 | 14.51 | 14.53 | 00:00:00 | | 2006-08-30 | 2,766,600 | 14.65 | 14.73 | 14.51 | 14.54 | 00:00:00 | | 2006-08-31 | 2,260,700 | 14.49 | 14.56 | 14.41 | 14.45 | 00:00:00 | | 2006-09-01 | 3,196,500 | 14.38 | 14.65 | 14.35 | 14.62 | 00:00:00 | | 2006-09-04 | 1,674,900 | 14.66 | 14.73 | 14.56 | 14.61 | 00:00:00 | | 2006-09-05 | 2,274,400 | 14.55 | 14.65 | 14.48 | 14.62 | 00:00:00 | | 2006-09-06 | 4,109,400 | 14.64 | 14.72 | 14.51 | 14.67 | 00:00:00 | | 2006-09-07 | 4,792,200 | 14.44 | 14.46 | 14.19 | 14.28 | 00:00:00 | | 2006-09-08 | 2,352,800 | 14.39 | 14.42 | 14.25 | 14.36 | 00:00:00 | | 2006-09-11 | 7,105,100 | 14.15 | 14.20 | 13.63 | 13.68 | 00:00:00 | | 2006-09-12 | 7,125,800 | 13.69 | 14.01 | 13.47 | 13.92 | 00:00:00 | | 2006-09-13 | 5,090,600 | 13.93 | 14.23 | 13.87 | 14.20 | 00:00:00 | | 2006-09-14 | 5,900,900 | 14.30 | 14.55 | 14.17 | 14.25 | 00:00:00 | | 2006-09-15 | 6,385,900 | 14.08 | 14.15 | 13.87 | 13.88 | 00:00:00 | | 2006-09-18 | 4,163,200 | 13.94 | 14.30 | 13.88 | 14.17 | 00:00:00 | | 2006-09-19 | 5,449,800 | 14.28 | 14.49 | 14.25 | 14.40 | 00:00:00 | | 2006-09-20 | 5,234,500 | 14.15 | 14.48 | 14.11 | 14.44 | 00:00:00 | | 2006-09-21 | 5,254,900 | 14.32 | 14.41 | 14.18 | 14.35 | 00:00:00 | | 2006-09-22 | 4,062,900 | 14.18 | 14.32 | 13.94 | 13.95 | 00:00:00 | | 2006-09-25 | 6,987,400 | 13.95 | 14.02 | 13.41 | 13.48 | 00:00:00 | | 2006-09-26 | 4,750,700 | 13.74 | 13.91 | 13.65 | 13.91 | 00:00:00 | | 2006-09-27 | 5,408,900 | 13.99 | 14.22 | 13.95 | 14.12 | 00:00:00 | | 2006-09-28 | 4,048,700 | 14.25 | 14.35 | 14.08 | 14.14 | 00:00:00 | | 2006-09-29 | 3,298,200 | 14.14 | 14.21 | 14.00 | 14.05 | 00:00:00 | | 2006-10-02 | 4,948,900 | 14.06 | 14.28 | 14.05 | 14.16 | 00:00:00 | | 2006-10-03 | 4,890,400 | 14.02 | 14.06 | 13.71 | 13.74 | 00:00:00 | | 2006-10-04 | 6,681,300 | 13.57 | 13.82 | 13.51 | 13.54 | 00:00:00 | | 2006-10-05 | 5,094,600 | 13.75 | 13.80 | 13.65 | 13.76 | 00:00:00 | | 2006-10-06 | 2,730,400 | 13.80 | 13.82 | 13.68 | 13.77 | 00:00:00 | | 2006-10-09 | 3,665,700 | 13.81 | 14.05 | 13.81 | 14.04 | 00:00:00 | | 2006-10-10 | 4,374,500 | 14.06 | 14.06 | 13.77 | 13.88 | 00:00:00 | | 2006-10-11 | 4,549,800 | 13.83 | 13.83 | 13.66 | 13.73 | 00:00:00 | | 2006-10-12 | 3,348,400 | 13.61 | 13.81 | 13.60 | 13.75 | 00:00:00 | | 2006-10-13 | 5,835,600 | 13.90 | 14.20 | 13.77 | 14.15 | 00:00:00 | | 2006-10-16 | 6,209,500 | 14.20 | 14.45 | 14.12 | 14.43 | 00:00:00 | | 2006-10-17 | 9,986,900 | 14.54 | 14.88 | 14.30 | 14.38 | 00:00:00 | | 2006-10-18 | 6,847,700 | 14.49 | 14.92 | 14.49 | 14.83 | 00:00:00 | | 2006-10-19 | 6,698,000 | 14.80 | 15.02 | 14.61 | 14.89 | 00:00:00 | | 2006-10-20 | 8,135,500 | 15.01 | 15.23 | 14.96 | 15.08 | 00:00:00 | | 2006-10-23 | 6,066,700 | 14.89 | 14.97 | 14.57 | 14.78 | 00:00:00 | | 2006-10-24 | 4,550,800 | 14.69 | 14.91 | 14.63 | 14.82 | 00:00:00 | | 2006-10-25 | 12,141,100 | 14.96 | 15.55 | 14.96 | 15.53 | 00:00:00 | | 2006-10-26 | 11,393,900 | 15.55 | 15.94 | 15.22 | 15.30 | 00:00:00 | | 2006-10-27 | 4,720,900 | 15.42 | 15.54 | 15.17 | 15.34 | 00:00:00 | | 2006-10-30 | 3,338,000 | 15.40 | 15.40 | 15.04 | 15.26 | 00:00:00 | | 2006-10-31 | 4,728,200 | 15.15 | 15.41 | 15.10 | 15.20 | 00:00:00 | | 2006-11-01 | 4,507,900 | 15.15 | 15.43 | 15.02 | 15.34 | 00:00:00 | | 2006-11-02 | 28,985,800 | 15.21 | 16.43 | 15.15 | 16.10 | 00:00:00 | | 2006-11-03 | 12,765,800 | 16.11 | 16.52 | 16.11 | 16.20 | 00:00:00 | | 2006-11-06 | 8,366,600 | 16.40 | 16.62 | 16.27 | 16.53 | 00:00:00 | | 2006-11-07 | 9,501,100 | 16.65 | 16.83 | 16.45 | 16.66 | 00:00:00 | | 2006-11-08 | 24,800,500 | 16.50 | 17.56 | 16.43 | 17.14 | 00:00:00 | | 2006-11-09 | 15,980,500 | 17.38 | 17.58 | 16.88 | 17.05 | 00:00:00 | | 2006-11-10 | 11,956,100 | 17.25 | 17.62 | 17.10 | 17.41 | 00:00:00 | | 2006-11-13 | 6,881,100 | 17.44 | 17.58 | 17.15 | 17.22 | 00:00:00 | | 2006-11-14 | 5,777,900 | 17.37 | 17.38 | 17.13 | 17.28 | 00:00:00 | | 2006-11-15 | 6,399,800 | 17.38 | 17.53 | 17.29 | 17.45 | 00:00:00 | | 2006-11-16 | 4,137,900 | 17.40 | 17.48 | 17.30 | 17.40 | 00:00:00 | | 2006-11-17 | 14,850,900 | 17.16 | 17.20 | 16.61 | 16.69 | 00:00:00 | | 2006-11-20 | 12,032,700 | 16.61 | 17.18 | 16.44 | 17.18 | 00:00:00 | | 2006-11-21 | 11,416,000 | 17.09 | 17.50 | 17.01 | 17.37 | 00:00:00 | | 2006-11-22 | 16,040,300 | 17.46 | 17.99 | 17.45 | 17.68 | 00:00:00 | | 2006-11-23 | 5,057,100 | 17.82 | 17.92 | 17.51 | 17.67 | 00:00:00 | | 2006-11-24 | 8,265,600 | 17.68 | 17.79 | 17.31 | 17.63 | 00:00:00 | | 2006-11-27 | 7,107,800 | 17.60 | 17.75 | 17.15 | 17.15 | 00:00:00 | | 2006-11-28 | 7,135,600 | 17.12 | 17.35 | 16.96 | 17.16 | 00:00:00 | | 2006-11-29 | 6,402,600 | 17.38 | 17.60 | 17.29 | 17.59 | 00:00:00 | | 2006-11-30 | 9,647,300 | 17.82 | 17.94 | 17.56 | 17.57 | 00:00:00 | | 2006-12-01 | 9,663,900 | 17.74 | 17.77 | 16.87 | 17.12 | 00:00:00 | | 2006-12-04 | 7,666,500 | 17.25 | 17.40 | 17.04 | 17.11 | 00:00:00 | | 2006-12-05 | 6,020,600 | 17.35 | 17.49 | 17.22 | 17.44 | 00:00:00 | | 2006-12-06 | 4,584,400 | 17.53 | 17.54 | 17.30 | 17.51 | 00:00:00 | | 2006-12-07 | 3,827,900 | 17.43 | 17.53 | 17.29 | 17.35 | 00:00:00 | | 2006-12-08 | 2,688,900 | 17.32 | 17.44 | 17.21 | 17.40 | 00:00:00 | | 2006-12-11 | 4,169,200 | 17.55 | 17.67 | 17.50 | 17.61 | 00:00:00 | | 2006-12-12 | 4,746,700 | 17.50 | 17.75 | 17.50 | 17.59 | 00:00:00 | | 2006-12-13 | 36,329,100 | 17.50 | 18.97 | 17.50 | 18.59 | 00:00:00 | | 2006-12-14 | 42,350,600 | 18.74 | 20.12 | 18.55 | 18.95 | 00:00:00 | | 2006-12-15 | 35,280,800 | 19.00 | 19.96 | 18.69 | 19.65 | 00:00:00 | | 2006-12-18 | 18,960,700 | 19.62 | 19.67 | 19.05 | 19.14 | 00:00:00 | | 2006-12-19 | 19,151,700 | 18.91 | 19.44 | 18.61 | 19.33 | 00:00:00 | | 2006-12-20 | 22,692,400 | 19.47 | 20.02 | 19.37 | 19.40 | 00:00:00 | | 2006-12-21 | 9,409,900 | 19.23 | 19.35 | 18.98 | 19.09 | 00:00:00 | | 2006-12-22 | 6,595,100 | 19.12 | 19.25 | 18.86 | 18.86 | 00:00:00 | | 2006-12-27 | 7,958,200 | 18.76 | 19.13 | 18.63 | 18.70 | 00:00:00 | | 2006-12-28 | 4,583,300 | 18.90 | 18.96 | 18.75 | 18.82 | 00:00:00 | | 2006-12-29 | 4,412,700 | 18.85 | 19.03 | 18.70 | 18.88 | 00:00:00 | | 2007-01-02 | 3,625,300 | 19.00 | 19.24 | 18.96 | 19.24 | 00:00:00 | | 2007-01-03 | 9,626,600 | 19.19 | 19.23 | 18.65 | 18.66 | 00:00:00 | | 2007-01-04 | 12,966,300 | 18.35 | 18.35 | 17.95 | 18.04 | 00:00:00 | | 2007-01-05 | 14,770,500 | 17.84 | 18.36 | 17.71 | 18.00 | 00:00:00 | | 2007-01-08 | 10,631,700 | 18.24 | 18.44 | 18.15 | 18.21 | 00:00:00 | | 2007-01-09 | 14,232,900 | 18.41 | 18.45 | 17.84 | 17.84 | 00:00:00 | | 2007-01-10 | 51,859,100 | 17.76 | 19.24 | 17.74 | 18.66 | 00:00:00 | | 2007-01-11 | 19,170,200 | 18.91 | 19.13 | 18.66 | 18.93 | 00:00:00 | | 2007-01-12 | 27,468,100 | 18.73 | 19.44 | 18.67 | 19.39 | 00:00:00 | | 2007-01-15 | 17,082,700 | 19.29 | 19.61 | 19.18 | 19.26 | 00:00:00 | | 2007-01-16 | 19,072,700 | 19.09 | 19.17 | 18.52 | 18.56 | 00:00:00 | | 2007-01-17 | 20,093,100 | 18.70 | 18.81 | 18.06 | 18.28 | 00:00:00 | | 2007-01-18 | 13,967,400 | 18.47 | 18.56 | 18.12 | 18.19 | 00:00:00 | | 2007-01-19 | 12,916,400 | 18.16 | 18.54 | 18.09 | 18.43 | 00:00:00 | | 2007-01-22 | 10,970,400 | 18.63 | 18.65 | 18.24 | 18.25 | 00:00:00 | | 2007-01-23 | 7,833,900 | 18.20 | 18.43 | 18.02 | 18.26 | 00:00:00 | | 2007-01-24 | 10,132,500 | 18.42 | 18.51 | 18.22 | 18.30 | 00:00:00 | | 2007-01-25 | 7,519,500 | 18.38 | 18.42 | 18.11 | 18.11 | 00:00:00 | | 2007-01-26 | 8,558,200 | 18.05 | 18.28 | 17.98 | 18.05 | 00:00:00 | | 2007-01-29 | 6,035,600 | 18.11 | 18.16 | 17.90 | 17.98 | 00:00:00 | | 2007-01-30 | 8,901,200 | 17.87 | 17.97 | 17.63 | 17.89 | 00:00:00 | | 2007-01-31 | 7,438,700 | 18.10 | 18.17 | 18.01 | 18.06 | 00:00:00 | | 2007-02-01 | 7,043,200 | 18.20 | 18.32 | 18.12 | 18.16 | 00:00:00 | | 2007-02-02 | 6,598,900 | 18.35 | 18.35 | 18.01 | 18.03 | 00:00:00 | | 2007-02-05 | 5,769,100 | 18.12 | 18.17 | 17.90 | 17.95 | 00:00:00 | | 2007-02-06 | 5,945,900 | 17.98 | 18.13 | 17.91 | 18.05 | 00:00:00 | | 2007-02-07 | 12,143,300 | 18.21 | 18.59 | 18.11 | 18.43 | 00:00:00 | | 2007-02-08 | 10,421,000 | 18.42 | 18.52 | 18.02 | 18.05 | 00:00:00 | | 2007-02-09 | 5,466,800 | 18.21 | 18.27 | 18.12 | 18.15 | 00:00:00 | | 2007-02-12 | 8,225,300 | 17.87 | 18.03 | 17.74 | 17.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
