|
 TENARIS - [Ticker: TEN.MI] |     | | Última Transacción | 11,830 | Hora de Cotización | 2017-11-01 - 21:36:00 | | Variación | +0,080 (+0,680%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,070 | Mínimo | 11,780 | | Volumen | 3.457.297 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 11,810 x 407.300 - 12,020 x 710.000 | Yield | | | Cierre Anterior | 11,750 | PER | 0,00% | | Apertura | 11,810 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-20 | 10,02 | 5.551.900 | 10,30 | 9,98 | 10,04 | 00:00:00 | | 2005-09-21 | 10,03 | 2.645.900 | 10,18 | 9,82 | 10,10 | 00:00:00 | | 2005-09-22 | 10,20 | 4.889.700 | 10,33 | 9,92 | 10,15 | 00:00:00 | | 2005-09-23 | 10,50 | 5.087.800 | 10,52 | 10,12 | 10,19 | 00:00:00 | | 2005-09-26 | 10,46 | 2.262.300 | 10,59 | 10,24 | 10,57 | 00:00:00 | | 2005-09-27 | 10,92 | 4.833.700 | 10,96 | 10,55 | 10,58 | 00:00:00 | | 2005-09-28 | 11,48 | 7.312.600 | 11,69 | 11,07 | 11,10 | 00:00:00 | | 2005-09-29 | 11,36 | 4.609.400 | 11,88 | 11,30 | 11,64 | 00:00:00 | | 2005-09-30 | 11,50 | 4.121.900 | 11,55 | 10,95 | 11,49 | 00:00:00 | | 2005-10-03 | 11,86 | 4.565.200 | 12,00 | 11,55 | 11,57 | 00:00:00 | | 2005-10-04 | 11,82 | 5.316.800 | 12,28 | 11,79 | 12,14 | 00:00:00 | | 2005-10-05 | 11,12 | 7.669.200 | 11,55 | 11,12 | 11,41 | 00:00:00 | | 2005-10-06 | 10,50 | 8.653.400 | 11,04 | 10,33 | 10,77 | 00:00:00 | | 2005-10-07 | 10,17 | 9.062.600 | 10,77 | 10,09 | 10,09 | 00:00:00 | | 2005-10-10 | 10,28 | 4.580.500 | 10,72 | 10,27 | 10,60 | 00:00:00 | | 2005-10-11 | 10,30 | 3.704.900 | 10,47 | 10,15 | 10,28 | 00:00:00 | | 2005-10-12 | 9,84 | 4.984.000 | 10,51 | 9,78 | 10,40 | 00:00:00 | | 2005-10-13 | 9,34 | 10.589.900 | 9,75 | 9,20 | 9,69 | 00:00:00 | | 2005-10-14 | 9,25 | 7.168.800 | 9,53 | 8,96 | 9,44 | 00:00:00 | | 2005-10-17 | 9,64 | 4.879.500 | 9,77 | 9,52 | 9,64 | 00:00:00 | | 2005-10-18 | 9,51 | 2.976.200 | 9,84 | 9,38 | 9,82 | 00:00:00 | | 2005-10-19 | 8,91 | 4.066.500 | 9,34 | 8,82 | 9,18 | 00:00:00 | | 2005-10-20 | 8,98 | 2.842.700 | 9,38 | 8,97 | 9,33 | 00:00:00 | | 2005-10-21 | 8,81 | 3.224.100 | 9,06 | 8,72 | 8,85 | 00:00:00 | | 2005-10-24 | 9,23 | 2.556.500 | 9,27 | 8,88 | 8,99 | 00:00:00 | | 2005-10-25 | 9,23 | 2.533.200 | 9,46 | 9,11 | 9,38 | 00:00:00 | | 2005-10-26 | 9,21 | 3.746.400 | 9,40 | 9,10 | 9,17 | 00:00:00 | | 2005-10-27 | 8,80 | 2.397.900 | 9,21 | 8,78 | 9,21 | 00:00:00 | | 2005-10-28 | 8,63 | 4.077.300 | 8,90 | 8,42 | 8,67 | 00:00:00 | | 2005-10-31 | 8,97 | 2.771.000 | 9,08 | 8,69 | 8,94 | 00:00:00 | | 2005-11-01 | 9,06 | 1.721.700 | 9,10 | 8,86 | 9,05 | 00:00:00 | | 2005-11-02 | 9,35 | 3.326.800 | 9,35 | 8,98 | 8,98 | 00:00:00 | | 2005-11-03 | 9,96 | 8.040.700 | 10,03 | 9,48 | 9,62 | 00:00:00 | | 2005-11-04 | 9,84 | 6.583.800 | 10,36 | 9,70 | 10,05 | 00:00:00 | | 2005-11-07 | 9,54 | 3.337.500 | 9,97 | 9,51 | 9,85 | 00:00:00 | | 2005-11-08 | 9,76 | 2.631.700 | 9,77 | 9,48 | 9,70 | 00:00:00 | | 2005-11-09 | 9,67 | 4.803.100 | 9,99 | 9,61 | 9,85 | 00:00:00 | | 2005-11-10 | 9,27 | 4.859.500 | 9,72 | 9,17 | 9,55 | 00:00:00 | | 2005-11-11 | 9,06 | 5.004.200 | 9,30 | 9,02 | 9,25 | 00:00:00 | | 2005-11-14 | 9,07 | 2.907.900 | 9,24 | 9,02 | 9,24 | 00:00:00 | | 2005-11-15 | 9,18 | 2.593.400 | 9,20 | 8,97 | 9,14 | 00:00:00 | | 2005-11-16 | 9,10 | 2.404.100 | 9,19 | 8,90 | 9,19 | 00:00:00 | | 2005-11-17 | 9,57 | 4.843.500 | 9,57 | 9,19 | 9,29 | 00:00:00 | | 2005-11-18 | 9,31 | 3.437.700 | 9,55 | 9,24 | 9,42 | 00:00:00 | | 2005-11-21 | 9,47 | 2.594.500 | 9,50 | 9,25 | 9,37 | 00:00:00 | | 2005-11-22 | 9,69 | 2.736.600 | 9,70 | 9,48 | 9,57 | 00:00:00 | | 2005-11-23 | 9,77 | 3.438.100 | 9,84 | 9,58 | 9,81 | 00:00:00 | | 2005-11-24 | 9,68 | 1.343.900 | 9,77 | 9,60 | 9,69 | 00:00:00 | | 2005-11-25 | 9,77 | 1.273.000 | 9,77 | 9,64 | 9,70 | 00:00:00 | | 2005-11-28 | 9,43 | 2.391.700 | 9,82 | 9,36 | 9,80 | 00:00:00 | | 2005-11-29 | 9,52 | 3.077.200 | 9,55 | 9,23 | 9,29 | 00:00:00 | | 2005-11-30 | 9,43 | 1.115.200 | 9,48 | 9,35 | 9,48 | 00:00:00 | | 2005-12-01 | 9,70 | 1.542.100 | 9,72 | 9,47 | 9,47 | 00:00:00 | | 2005-12-02 | 10,23 | 9.095.400 | 10,30 | 9,71 | 9,71 | 00:00:00 | | 2005-12-05 | 10,62 | 5.466.100 | 10,68 | 10,39 | 10,39 | 00:00:00 | | 2005-12-06 | 10,55 | 2.382.600 | 10,59 | 10,36 | 10,52 | 00:00:00 | | 2005-12-07 | 10,49 | 3.027.800 | 10,82 | 10,49 | 10,66 | 00:00:00 | | 2005-12-08 | 10,58 | 1.829.300 | 10,58 | 10,22 | 10,35 | 00:00:00 | | 2005-12-09 | 10,50 | 3.382.400 | 10,87 | 10,50 | 10,81 | 00:00:00 | | 2005-12-12 | 10,22 | 2.521.800 | 10,68 | 10,16 | 10,58 | 00:00:00 | | 2005-12-13 | 10,27 | 2.310.700 | 10,48 | 10,20 | 10,44 | 00:00:00 | | 2005-12-14 | 10,15 | 2.172.900 | 10,33 | 10,07 | 10,13 | 00:00:00 | | 2005-12-15 | 10,13 | 1.175.300 | 10,20 | 10,06 | 10,13 | 00:00:00 | | 2005-12-16 | 10,06 | 2.039.200 | 10,24 | 10,00 | 10,24 | 00:00:00 | | 2005-12-19 | 9,98 | 1.703.200 | 10,11 | 9,86 | 10,00 | 00:00:00 | | 2005-12-20 | 10,01 | 1.793.200 | 10,07 | 9,81 | 9,81 | 00:00:00 | | 2005-12-21 | 10,14 | 1.422.700 | 10,21 | 9,97 | 10,02 | 00:00:00 | | 2005-12-22 | 9,94 | 1.173.400 | 10,18 | 9,94 | 10,14 | 00:00:00 | | 2005-12-23 | 9,81 | 1.341.200 | 10,05 | 9,76 | 9,99 | 00:00:00 | | 2005-12-26 | 9,81 | 0 | 9,81 | 9,81 | 9,81 | 00:00:00 | | 2005-12-27 | 9,60 | 2.033.400 | 9,88 | 9,56 | 9,83 | 00:00:00 | | 2005-12-28 | 9,76 | 2.073.100 | 9,78 | 9,36 | 9,55 | 00:00:00 | | 2005-12-29 | 9,76 | 1.639.000 | 9,98 | 9,70 | 9,80 | 00:00:00 | | 2005-12-30 | 9,59 | 1.595.400 | 9,80 | 9,59 | 9,78 | 00:00:00 | | 2006-01-02 | 10,02 | 2.032.000 | 10,04 | 9,71 | 9,71 | 00:00:00 | | 2006-01-03 | 10,23 | 6.980.300 | 10,47 | 10,11 | 10,16 | 00:00:00 | | 2006-01-04 | 10,12 | 2.592.500 | 10,46 | 10,12 | 10,40 | 00:00:00 | | 2006-01-05 | 10,11 | 2.592.800 | 10,29 | 10,06 | 10,15 | 00:00:00 | | 2006-01-06 | 10,22 | 1.024.200 | 10,26 | 10,10 | 10,15 | 00:00:00 | | 2006-01-09 | 10,48 | 5.462.800 | 10,64 | 10,29 | 10,36 | 00:00:00 | | 2006-01-10 | 10,46 | 2.406.400 | 10,53 | 10,26 | 10,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
