|
 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 | | 2002-12-17 | 1,235,300 | 1.83 | 1.86 | 1.60 | 1.82 | 00:00:00 | | 2002-12-18 | 1,090,700 | 1.75 | 1.79 | 1.68 | 1.73 | 00:00:00 | | 2002-12-19 | 840,800 | 1.71 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2002-12-20 | 1,475,600 | 1.70 | 1.86 | 1.70 | 1.82 | 00:00:00 | | 2002-12-23 | 423,700 | 1.85 | 1.88 | 1.76 | 1.83 | 00:00:00 | | 2002-12-24 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2002-12-25 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2002-12-26 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2002-12-27 | 352,100 | 1.84 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2002-12-30 | 105,000 | 1.81 | 1.84 | 1.77 | 1.81 | 00:00:00 | | 2002-12-31 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2003-01-01 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2003-01-02 | 328,900 | 1.85 | 1.86 | 1.78 | 1.85 | 00:00:00 | | 2003-01-03 | 384,300 | 1.83 | 1.87 | 1.81 | 1.86 | 00:00:00 | | 2003-01-06 | 377,700 | 1.88 | 1.98 | 1.87 | 1.95 | 00:00:00 | | 2003-01-07 | 400,700 | 1.92 | 1.98 | 1.88 | 1.96 | 00:00:00 | | 2003-01-08 | 680,700 | 1.97 | 2.04 | 1.96 | 2.03 | 00:00:00 | | 2003-01-09 | 2,483,200 | 2.09 | 2.18 | 1.95 | 2.16 | 00:00:00 | | 2003-01-10 | 984,300 | 2.16 | 2.16 | 2.08 | 2.12 | 00:00:00 | | 2003-01-13 | 522,300 | 2.14 | 2.15 | 2.05 | 2.07 | 00:00:00 | | 2003-01-14 | 735,200 | 2.06 | 2.06 | 1.99 | 2.02 | 00:00:00 | | 2003-01-15 | 292,300 | 2.05 | 2.08 | 2.01 | 2.02 | 00:00:00 | | 2003-01-16 | 309,100 | 2.03 | 2.10 | 2.00 | 2.08 | 00:00:00 | | 2003-01-17 | 361,700 | 2.08 | 2.09 | 2.01 | 2.01 | 00:00:00 | | 2003-01-20 | 206,500 | 2.02 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2003-01-21 | 221,100 | 2.01 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2003-01-22 | 182,700 | 2.01 | 2.01 | 1.90 | 1.90 | 00:00:00 | | 2003-01-23 | 142,700 | 1.87 | 1.92 | 1.85 | 1.87 | 00:00:00 | | 2003-01-24 | 243,500 | 1.87 | 1.90 | 1.80 | 1.87 | 00:00:00 | | 2003-01-27 | 91,300 | 1.82 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2003-01-28 | 184,300 | 1.79 | 1.82 | 1.75 | 1.79 | 00:00:00 | | 2003-01-29 | 62,500 | 1.82 | 1.82 | 1.75 | 1.78 | 00:00:00 | | 2003-01-30 | 217,300 | 1.83 | 1.85 | 1.76 | 1.84 | 00:00:00 | | 2003-01-31 | 82,600 | 1.82 | 1.84 | 1.75 | 1.83 | 00:00:00 | | 2003-02-03 | 224,300 | 1.79 | 1.83 | 1.79 | 1.80 | 00:00:00 | | 2003-02-04 | 533,100 | 1.85 | 1.92 | 1.84 | 1.87 | 00:00:00 | | 2003-02-05 | 154,400 | 1.83 | 1.89 | 1.83 | 1.85 | 00:00:00 | | 2003-02-06 | 152,600 | 1.86 | 1.91 | 1.83 | 1.86 | 00:00:00 | | 2003-02-07 | 157,600 | 1.88 | 1.88 | 1.82 | 1.83 | 00:00:00 | | 2003-02-10 | 92,300 | 1.86 | 1.88 | 1.79 | 1.84 | 00:00:00 | | 2003-02-11 | 133,800 | 1.88 | 1.96 | 1.79 | 1.95 | 00:00:00 | | 2003-02-12 | 178,200 | 1.86 | 1.98 | 1.86 | 1.97 | 00:00:00 | | 2003-02-13 | 127,000 | 1.98 | 2.00 | 1.90 | 1.98 | 00:00:00 | | 2003-02-14 | 129,400 | 1.96 | 2.00 | 1.93 | 1.96 | 00:00:00 | | 2003-02-17 | 27,300 | 1.95 | 1.98 | 1.92 | 1.95 | 00:00:00 | | 2003-02-18 | 43,600 | 1.95 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2003-02-19 | 152,900 | 1.99 | 2.03 | 1.92 | 2.03 | 00:00:00 | | 2003-02-20 | 82,800 | 2.00 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2003-02-21 | 129,300 | 2.00 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2003-02-24 | 88,900 | 1.99 | 2.04 | 1.98 | 2.04 | 00:00:00 | | 2003-02-25 | 84,600 | 1.99 | 2.04 | 1.93 | 2.03 | 00:00:00 | | 2003-02-26 | 63,000 | 2.04 | 2.05 | 2.00 | 2.03 | 00:00:00 | | 2003-02-27 | 219,000 | 2.01 | 2.06 | 1.99 | 2.06 | 00:00:00 | | 2003-02-28 | 199,000 | 2.07 | 2.10 | 2.02 | 2.09 | 00:00:00 | | 2003-03-03 | 30,800 | 2.09 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2003-03-04 | 60,600 | 2.07 | 2.08 | 2.02 | 2.07 | 00:00:00 | | 2003-03-05 | 66,700 | 2.04 | 2.05 | 2.02 | 2.04 | 00:00:00 | | 2003-03-06 | 62,000 | 2.05 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2003-03-07 | 55,700 | 2.00 | 2.01 | 1.92 | 1.97 | 00:00:00 | | 2003-03-10 | 122,500 | 1.90 | 1.94 | 1.86 | 1.91 | 00:00:00 | | 2003-03-11 | 193,500 | 1.95 | 2.03 | 1.86 | 1.90 | 00:00:00 | | 2003-03-12 | 11,500 | 1.90 | 1.96 | 1.90 | 1.90 | 00:00:00 | | 2003-03-13 | 82,300 | 1.99 | 2.00 | 1.90 | 1.99 | 00:00:00 | | 2003-03-14 | 128,600 | 2.04 | 2.04 | 1.97 | 1.99 | 00:00:00 | | 2003-03-17 | 22,400 | 1.95 | 2.01 | 1.92 | 2.00 | 00:00:00 | | 2003-03-18 | 238,600 | 1.94 | 2.07 | 1.93 | 2.07 | 00:00:00 | | 2003-03-19 | 106,800 | 2.08 | 2.08 | 2.00 | 2.05 | 00:00:00 | | 2003-03-20 | 79,500 | 2.03 | 2.06 | 2.01 | 2.03 | 00:00:00 | | 2003-03-21 | 88,800 | 2.01 | 2.07 | 2.01 | 2.07 | 00:00:00 | | 2003-03-24 | 46,600 | 2.08 | 2.08 | 2.02 | 2.07 | 00:00:00 | | 2003-03-25 | 20,000 | 2.07 | 2.07 | 2.01 | 2.07 | 00:00:00 | | 2003-03-26 | 121,800 | 2.07 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2003-03-27 | 136,900 | 2.08 | 2.08 | 2.04 | 2.07 | 00:00:00 | | 2003-03-28 | 35,900 | 2.04 | 2.06 | 2.02 | 2.05 | 00:00:00 | | 2003-03-31 | 22,300 | 2.01 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2003-04-01 | 8,000 | 2.03 | 2.04 | 2.00 | 2.02 | 00:00:00 | | 2003-04-02 | 33,200 | 2.05 | 2.06 | 2.01 | 2.02 | 00:00:00 | | 2003-04-03 | 18,000 | 2.04 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2003-04-04 | 15,500 | 2.02 | 2.05 | 2.01 | 2.02 | 00:00:00 | | 2003-04-07 | 41,600 | 2.05 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2003-04-08 | 29,800 | 2.05 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2003-04-09 | 106,700 | 2.05 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2003-04-10 | 4,200 | 2.07 | 2.07 | 2.03 | 2.03 | 00:00:00 | | 2003-04-11 | 20,100 | 2.06 | 2.07 | 2.03 | 2.06 | 00:00:00 | | 2003-04-14 | 21,600 | 2.07 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2003-04-15 | 33,600 | 2.07 | 2.08 | 2.03 | 2.07 | 00:00:00 | | 2003-04-16 | 60,600 | 2.09 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2003-04-17 | 88,800 | 2.09 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2003-04-18 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2003-04-21 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2003-04-22 | 76,500 | 2.09 | 2.15 | 2.09 | 2.14 | 00:00:00 | | 2003-04-23 | 46,400 | 2.15 | 2.19 | 2.12 | 2.19 | 00:00:00 | | 2003-04-24 | 77,500 | 2.16 | 2.19 | 2.13 | 2.15 | 00:00:00 | | 2003-04-25 | 6,700 | 2.19 | 2.19 | 2.12 | 2.18 | 00:00:00 | | 2003-04-28 | 38,300 | 2.19 | 2.19 | 2.13 | 2.15 | 00:00:00 | | 2003-04-29 | 114,900 | 2.12 | 2.12 | 2.08 | 2.09 | 00:00:00 | | 2003-04-30 | 8,800 | 2.06 | 2.11 | 2.06 | 2.09 | 00:00:00 | | 2003-05-01 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2003-05-02 | 28,000 | 2.12 | 2.15 | 2.06 | 2.12 | 00:00:00 | | 2003-05-05 | 70,600 | 2.16 | 2.16 | 2.08 | 2.12 | 00:00:00 | | 2003-05-06 | 14,500 | 2.11 | 2.14 | 2.11 | 2.11 | 00:00:00 | | 2003-05-07 | 31,400 | 2.08 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2003-05-08 | 16,200 | 2.07 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2003-05-09 | 45,100 | 2.10 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2003-05-12 | 10,400 | 2.15 | 2.15 | 2.09 | 2.09 | 00:00:00 | | 2003-05-13 | 18,900 | 2.05 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2003-05-14 | 60,900 | 2.03 | 2.09 | 2.03 | 2.03 | 00:00:00 | | 2003-05-15 | 306,100 | 1.91 | 2.05 | 1.90 | 1.91 | 00:00:00 | | 2003-05-16 | 85,300 | 1.91 | 1.98 | 1.91 | 1.93 | 00:00:00 | | 2003-05-19 | 35,000 | 1.98 | 1.98 | 1.90 | 1.93 | 00:00:00 | | 2003-05-20 | 37,800 | 1.92 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2003-05-21 | 55,700 | 1.90 | 1.92 | 1.87 | 1.92 | 00:00:00 | | 2003-05-22 | 112,000 | 1.92 | 1.95 | 1.89 | 1.92 | 00:00:00 | | 2003-05-23 | 33,700 | 1.97 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2003-05-26 | 3,300 | 1.99 | 1.97 | 1.95 | 1.99 | 00:00:00 | | 2003-05-27 | 6,600 | 1.94 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2003-05-28 | 32,800 | 1.96 | 1.98 | 1.93 | 1.96 | 00:00:00 | | 2003-05-29 | 4,300 | 1.95 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2003-05-30 | 9,000 | 1.96 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2003-06-02 | 20,200 | 1.98 | 1.99 | 1.98 | 1.98 | 00:00:00 | | 2003-06-03 | 317,200 | 2.00 | 2.00 | 1.92 | 1.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
