|
 TENARIS - [Ticker: TEN.MI] |     | | Última Transacción | 13,030 | Hora de Cotización | 2012-05-23 - 16:30 | | Variación | -0,520 (-3.84%) | Rango 52 Semanas | [8,830 - 17,030] | | Máximo | 13,600 | Mínimo | 12,960 | | Volumen | 2.379.962 | Volumen Medio (3m) | 2.486.020 | | Demanda / Oferta | 12,940 x 1 - 541,000 x 14 | Yield | 2,63 | | Cierre Anterior | 500,000 | PER | 10,50% | | Apertura | 13,090 | EPS | 1,23 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 16 | Objetivo Estimado 1 Año | 19,740 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-17 | 1,82 | 1.235.300 | 1,86 | 1,60 | 1,83 | 00:00:00 | | 2002-12-18 | 1,73 | 1.090.700 | 1,79 | 1,68 | 1,75 | 00:00:00 | | 2002-12-19 | 1,70 | 840.800 | 1,74 | 1,65 | 1,71 | 00:00:00 | | 2002-12-20 | 1,82 | 1.475.600 | 1,86 | 1,70 | 1,70 | 00:00:00 | | 2002-12-23 | 1,83 | 423.700 | 1,88 | 1,76 | 1,85 | 00:00:00 | | 2002-12-24 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2002-12-25 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2002-12-26 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2002-12-27 | 1,83 | 352.100 | 1,85 | 1,78 | 1,84 | 00:00:00 | | 2002-12-30 | 1,81 | 105.000 | 1,84 | 1,77 | 1,81 | 00:00:00 | | 2002-12-31 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2003-01-01 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2003-01-02 | 1,85 | 328.900 | 1,86 | 1,78 | 1,85 | 00:00:00 | | 2003-01-03 | 1,86 | 384.300 | 1,87 | 1,81 | 1,83 | 00:00:00 | | 2003-01-06 | 1,95 | 377.700 | 1,98 | 1,87 | 1,88 | 00:00:00 | | 2003-01-07 | 1,96 | 400.700 | 1,98 | 1,88 | 1,92 | 00:00:00 | | 2003-01-08 | 2,03 | 680.700 | 2,04 | 1,96 | 1,97 | 00:00:00 | | 2003-01-09 | 2,16 | 2.483.200 | 2,18 | 1,95 | 2,09 | 00:00:00 | | 2003-01-10 | 2,12 | 984.300 | 2,16 | 2,08 | 2,16 | 00:00:00 | | 2003-01-13 | 2,07 | 522.300 | 2,15 | 2,05 | 2,14 | 00:00:00 | | 2003-01-14 | 2,02 | 735.200 | 2,06 | 1,99 | 2,06 | 00:00:00 | | 2003-01-15 | 2,02 | 292.300 | 2,08 | 2,01 | 2,05 | 00:00:00 | | 2003-01-16 | 2,08 | 309.100 | 2,10 | 2,00 | 2,03 | 00:00:00 | | 2003-01-17 | 2,01 | 361.700 | 2,09 | 2,01 | 2,08 | 00:00:00 | | 2003-01-20 | 1,99 | 206.500 | 2,05 | 1,97 | 2,02 | 00:00:00 | | 2003-01-21 | 1,98 | 221.100 | 2,01 | 1,98 | 2,01 | 00:00:00 | | 2003-01-22 | 1,90 | 182.700 | 2,01 | 1,90 | 2,01 | 00:00:00 | | 2003-01-23 | 1,87 | 142.700 | 1,92 | 1,85 | 1,87 | 00:00:00 | | 2003-01-24 | 1,87 | 243.500 | 1,90 | 1,80 | 1,87 | 00:00:00 | | 2003-01-27 | 1,82 | 91.300 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2003-01-28 | 1,79 | 184.300 | 1,82 | 1,75 | 1,79 | 00:00:00 | | 2003-01-29 | 1,78 | 62.500 | 1,82 | 1,75 | 1,82 | 00:00:00 | | 2003-01-30 | 1,84 | 217.300 | 1,85 | 1,76 | 1,83 | 00:00:00 | | 2003-01-31 | 1,83 | 82.600 | 1,84 | 1,75 | 1,82 | 00:00:00 | | 2003-02-03 | 1,80 | 224.300 | 1,83 | 1,79 | 1,79 | 00:00:00 | | 2003-02-04 | 1,87 | 533.100 | 1,92 | 1,84 | 1,85 | 00:00:00 | | 2003-02-05 | 1,85 | 154.400 | 1,89 | 1,83 | 1,83 | 00:00:00 | | 2003-02-06 | 1,86 | 152.600 | 1,91 | 1,83 | 1,86 | 00:00:00 | | 2003-02-07 | 1,83 | 157.600 | 1,88 | 1,82 | 1,88 | 00:00:00 | | 2003-02-10 | 1,84 | 92.300 | 1,88 | 1,79 | 1,86 | 00:00:00 | | 2003-02-11 | 1,95 | 133.800 | 1,96 | 1,79 | 1,88 | 00:00:00 | | 2003-02-12 | 1,97 | 178.200 | 1,98 | 1,86 | 1,86 | 00:00:00 | | 2003-02-13 | 1,98 | 127.000 | 2,00 | 1,90 | 1,98 | 00:00:00 | | 2003-02-14 | 1,96 | 129.400 | 2,00 | 1,93 | 1,96 | 00:00:00 | | 2003-02-17 | 1,95 | 27.300 | 1,98 | 1,92 | 1,95 | 00:00:00 | | 2003-02-18 | 1,99 | 43.600 | 1,99 | 1,94 | 1,95 | 00:00:00 | | 2003-02-19 | 2,03 | 152.900 | 2,03 | 1,92 | 1,99 | 00:00:00 | | 2003-02-20 | 2,00 | 82.800 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2003-02-21 | 2,00 | 129.300 | 2,00 | 1,95 | 2,00 | 00:00:00 | | 2003-02-24 | 2,04 | 88.900 | 2,04 | 1,98 | 1,99 | 00:00:00 | | 2003-02-25 | 2,03 | 84.600 | 2,04 | 1,93 | 1,99 | 00:00:00 | | 2003-02-26 | 2,03 | 63.000 | 2,05 | 2,00 | 2,04 | 00:00:00 | | 2003-02-27 | 2,06 | 219.000 | 2,06 | 1,99 | 2,01 | 00:00:00 | | 2003-02-28 | 2,09 | 199.000 | 2,10 | 2,02 | 2,07 | 00:00:00 | | 2003-03-03 | 2,07 | 30.800 | 2,09 | 2,05 | 2,09 | 00:00:00 | | 2003-03-04 | 2,07 | 60.600 | 2,08 | 2,02 | 2,07 | 00:00:00 | | 2003-03-05 | 2,04 | 66.700 | 2,05 | 2,02 | 2,04 | 00:00:00 | | 2003-03-06 | 2,05 | 62.000 | 2,06 | 2,01 | 2,05 | 00:00:00 | | 2003-03-07 | 1,97 | 55.700 | 2,01 | 1,92 | 2,00 | 00:00:00 | | 2003-03-10 | 1,91 | 122.500 | 1,94 | 1,86 | 1,90 | 00:00:00 | | 2003-03-11 | 1,90 | 193.500 | 2,03 | 1,86 | 1,95 | 00:00:00 | | 2003-03-12 | 1,90 | 11.500 | 1,96 | 1,90 | 1,90 | 00:00:00 | | 2003-03-13 | 1,99 | 82.300 | 2,00 | 1,90 | 1,99 | 00:00:00 | | 2003-03-14 | 1,99 | 128.600 | 2,04 | 1,97 | 2,04 | 00:00:00 | | 2003-03-17 | 2,00 | 22.400 | 2,01 | 1,92 | 1,95 | 00:00:00 | | 2003-03-18 | 2,07 | 238.600 | 2,07 | 1,93 | 1,94 | 00:00:00 | | 2003-03-19 | 2,05 | 106.800 | 2,08 | 2,00 | 2,08 | 00:00:00 | | 2003-03-20 | 2,03 | 79.500 | 2,06 | 2,01 | 2,03 | 00:00:00 | | 2003-03-21 | 2,07 | 88.800 | 2,07 | 2,01 | 2,01 | 00:00:00 | | 2003-03-24 | 2,07 | 46.600 | 2,08 | 2,02 | 2,08 | 00:00:00 | | 2003-03-25 | 2,07 | 20.000 | 2,07 | 2,01 | 2,07 | 00:00:00 | | 2003-03-26 | 2,07 | 121.800 | 2,09 | 2,04 | 2,07 | 00:00:00 | | 2003-03-27 | 2,07 | 136.900 | 2,08 | 2,04 | 2,08 | 00:00:00 | | 2003-03-28 | 2,05 | 35.900 | 2,06 | 2,02 | 2,04 | 00:00:00 | | 2003-03-31 | 2,00 | 22.300 | 2,06 | 2,00 | 2,01 | 00:00:00 | | 2003-04-01 | 2,02 | 8.000 | 2,04 | 2,00 | 2,03 | 00:00:00 | | 2003-04-02 | 2,02 | 33.200 | 2,06 | 2,01 | 2,05 | 00:00:00 | | 2003-04-03 | 2,02 | 18.000 | 2,04 | 2,01 | 2,04 | 00:00:00 | | 2003-04-04 | 2,02 | 15.500 | 2,05 | 2,01 | 2,02 | 00:00:00 | | 2003-04-07 | 2,05 | 41.600 | 2,08 | 2,01 | 2,05 | 00:00:00 | | 2003-04-08 | 2,05 | 29.800 | 2,05 | 2,02 | 2,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
