Última Hora: "Confusão. Pardal Henriques é candidato ao parlamento, diz Marinho e Pinto. Sindicalista diz que ainda não tomou ?a decisão? - Observador" Wed, 21 Aug 2019 14:57:21 GMT    "Lei laboral: O que dizia o acórdão do Tribunal Constitucional de 2008? - Jornal Económico" Tue, 20 Aug 2019 11:16:49 GMT    "Portuguesa de 24 anos desaparecida em Espanha há dois dias - Sol" Wed, 21 Aug 2019 10:55:24 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Gémeas que viviam em garagem "nunca foram matriculadas no sistema de ensino" - Sol" Wed, 21 Aug 2019 12:33:07 GMT   "Motoristas avançam com greve ao trabalho suplementar no início de setembro - Jornal Económico" Wed, 21 Aug 2019 08:00:52 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Estudante envia foto do novo quarto à mãe... mas esquece-se de tirar objeto comprometedor da cabeceira da cama - Correio da Manhã" Wed, 21 Aug 2019 14:13:25 GMT    "Tapetes de sal dão cor a ruas de Viana no último dia da Romaria d'Agonia - O MINHO" Wed, 21 Aug 2019 09:55:42 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,080 (+0,680%) TENARIS - [Ticker: TEN.MI]Gráfico TENARIS  Noticias TENARIS  Descargar Históricos de Metastock TENARIS y Otros  Análisis Técnico TENARIS  
Última Transacción11,830Hora de Cotización2017-11-01 - 21:36:00
Variación+0,080 (+0,680%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,070Mínimo11,780
Volumen3.457.297Volumen Medio (3m)0
Demanda / Oferta11,810 x 407.300 - 12,020 x 710.000Yield
Cierre Anterior11,750PER0,00%
Apertura11,810EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para TEN.MI desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-12-171,821.235.3001,861,601,8300:00:00
2002-12-181,731.090.7001,791,681,7500:00:00
2002-12-191,70840.8001,741,651,7100:00:00
2002-12-201,821.475.6001,861,701,7000:00:00
2002-12-231,83423.7001,881,761,8500:00:00
2002-12-241,8301,831,831,8300:00:00
2002-12-251,8301,831,831,8300:00:00
2002-12-261,8301,831,831,8300:00:00
2002-12-271,83352.1001,851,781,8400:00:00
2002-12-301,81105.0001,841,771,8100:00:00
2002-12-311,8101,811,811,8100:00:00
2003-01-011,8101,811,811,8100:00:00
2003-01-021,85328.9001,861,781,8500:00:00
2003-01-031,86384.3001,871,811,8300:00:00
2003-01-061,95377.7001,981,871,8800:00:00
2003-01-071,96400.7001,981,881,9200:00:00
2003-01-082,03680.7002,041,961,9700:00:00
2003-01-092,162.483.2002,181,952,0900:00:00
2003-01-102,12984.3002,162,082,1600:00:00
2003-01-132,07522.3002,152,052,1400:00:00
2003-01-142,02735.2002,061,992,0600:00:00
2003-01-152,02292.3002,082,012,0500:00:00
2003-01-162,08309.1002,102,002,0300:00:00
2003-01-172,01361.7002,092,012,0800:00:00
2003-01-201,99206.5002,051,972,0200:00:00
2003-01-211,98221.1002,011,982,0100:00:00
2003-01-221,90182.7002,011,902,0100:00:00
2003-01-231,87142.7001,921,851,8700:00:00
2003-01-241,87243.5001,901,801,8700:00:00
2003-01-271,8291.3001,851,801,8200:00:00
2003-01-281,79184.3001,821,751,7900:00:00
2003-01-291,7862.5001,821,751,8200:00:00
2003-01-301,84217.3001,851,761,8300:00:00
2003-01-311,8382.6001,841,751,8200:00:00
2003-02-031,80224.3001,831,791,7900:00:00
2003-02-041,87533.1001,921,841,8500:00:00
2003-02-051,85154.4001,891,831,8300:00:00
2003-02-061,86152.6001,911,831,8600:00:00
2003-02-071,83157.6001,881,821,8800:00:00
2003-02-101,8492.3001,881,791,8600:00:00
2003-02-111,95133.8001,961,791,8800:00:00
2003-02-121,97178.2001,981,861,8600:00:00
2003-02-131,98127.0002,001,901,9800:00:00
2003-02-141,96129.4002,001,931,9600:00:00
2003-02-171,9527.3001,981,921,9500:00:00
2003-02-181,9943.6001,991,941,9500:00:00
2003-02-192,03152.9002,031,921,9900:00:00
2003-02-202,0082.8002,021,972,0000:00:00
2003-02-212,00129.3002,001,952,0000:00:00
2003-02-242,0488.9002,041,981,9900:00:00
2003-02-252,0384.6002,041,931,9900:00:00
2003-02-262,0363.0002,052,002,0400:00:00
2003-02-272,06219.0002,061,992,0100:00:00
2003-02-282,09199.0002,102,022,0700:00:00
2003-03-032,0730.8002,092,052,0900:00:00
2003-03-042,0760.6002,082,022,0700:00:00
2003-03-052,0466.7002,052,022,0400:00:00
2003-03-062,0562.0002,062,012,0500:00:00
2003-03-071,9755.7002,011,922,0000:00:00
2003-03-101,91122.5001,941,861,9000:00:00
2003-03-111,90193.5002,031,861,9500:00:00
2003-03-121,9011.5001,961,901,9000:00:00
2003-03-131,9982.3002,001,901,9900:00:00
2003-03-141,99128.6002,041,972,0400:00:00
2003-03-172,0022.4002,011,921,9500:00:00
2003-03-182,07238.6002,071,931,9400:00:00
2003-03-192,05106.8002,082,002,0800:00:00
2003-03-202,0379.5002,062,012,0300:00:00
2003-03-212,0788.8002,072,012,0100:00:00
2003-03-242,0746.6002,082,022,0800:00:00
2003-03-252,0720.0002,072,012,0700:00:00
2003-03-262,07121.8002,092,042,0700:00:00
2003-03-272,07136.9002,082,042,0800:00:00
2003-03-282,0535.9002,062,022,0400:00:00
2003-03-312,0022.3002,062,002,0100:00:00
2003-04-012,028.0002,042,002,0300:00:00
2003-04-022,0233.2002,062,012,0500:00:00
2003-04-032,0218.0002,042,012,0400:00:00
2003-04-042,0215.5002,052,012,0200:00:00
2003-04-072,0541.6002,082,012,0500:00:00
2003-04-082,0529.8002,052,022,0500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters