|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-10 | 10,46 | 2.406.400 | 10,53 | 10,26 | 10,48 | 00:00:00 | | 2006-01-11 | 10,73 | 2.931.200 | 10,79 | 10,59 | 10,66 | 00:00:00 | | 2006-01-12 | 10,85 | 5.423.100 | 11,08 | 10,73 | 10,80 | 00:00:00 | | 2006-01-13 | 10,63 | 2.778.900 | 10,78 | 10,56 | 10,59 | 00:00:00 | | 2006-01-16 | 10,95 | 2.496.900 | 11,01 | 10,77 | 10,80 | 00:00:00 | | 2006-01-17 | 11,12 | 3.986.600 | 11,29 | 10,79 | 11,03 | 00:00:00 | | 2006-01-18 | 10,99 | 4.236.000 | 11,26 | 10,92 | 11,25 | 00:00:00 | | 2006-01-19 | 11,81 | 11.779.700 | 11,83 | 10,92 | 11,20 | 00:00:00 | | 2006-01-20 | 12,30 | 10.568.300 | 12,47 | 11,90 | 12,06 | 00:00:00 | | 2006-01-23 | 12,70 | 10.072.900 | 12,82 | 12,24 | 12,30 | 00:00:00 | | 2006-01-24 | 12,51 | 3.998.900 | 12,79 | 12,41 | 12,50 | 00:00:00 | | 2006-01-25 | 12,43 | 5.588.500 | 12,65 | 12,05 | 12,65 | 00:00:00 | | 2006-01-26 | 12,43 | 3.611.100 | 12,55 | 12,14 | 12,17 | 00:00:00 | | 2006-01-27 | 13,25 | 8.201.200 | 13,38 | 12,63 | 12,68 | 00:00:00 | | 2006-01-30 | 13,35 | 8.856.600 | 13,87 | 13,15 | 13,42 | 00:00:00 | | 2006-01-31 | 13,10 | 4.187.500 | 13,54 | 12,99 | 13,45 | 00:00:00 | | 2006-02-01 | 13,19 | 4.780.600 | 13,44 | 13,11 | 13,37 | 00:00:00 | | 2006-02-02 | 12,75 | 5.182.400 | 13,21 | 12,71 | 13,12 | 00:00:00 | | 2006-02-03 | 12,65 | 4.521.800 | 13,08 | 12,56 | 12,57 | 00:00:00 | | 2006-02-06 | 12,91 | 2.758.000 | 13,06 | 12,83 | 12,83 | 00:00:00 | | 2006-02-07 | 12,72 | 2.775.700 | 13,18 | 12,58 | 13,15 | 00:00:00 | | 2006-02-08 | 12,40 | 7.941.400 | 12,67 | 11,99 | 12,27 | 00:00:00 | | 2006-02-09 | 13,12 | 6.864.300 | 13,22 | 12,80 | 13,04 | 00:00:00 | | 2006-02-10 | 12,74 | 4.116.000 | 12,98 | 12,70 | 12,90 | 00:00:00 | | 2006-02-13 | 12,75 | 2.378.400 | 12,98 | 12,69 | 12,96 | 00:00:00 | | 2006-02-14 | 12,23 | 5.850.300 | 12,67 | 12,15 | 12,54 | 00:00:00 | | 2006-02-15 | 12,45 | 3.963.300 | 12,58 | 12,32 | 12,40 | 00:00:00 | | 2006-02-16 | 12,67 | 6.355.700 | 12,79 | 12,13 | 12,18 | 00:00:00 | | 2006-02-17 | 12,78 | 2.738.800 | 12,84 | 12,67 | 12,75 | 00:00:00 | | 2006-02-20 | 13,00 | 1.880.800 | 13,06 | 12,96 | 12,98 | 00:00:00 | | 2006-02-21 | 13,30 | 5.384.300 | 13,33 | 13,05 | 13,16 | 00:00:00 | | 2006-02-22 | 13,35 | 3.540.900 | 13,47 | 13,14 | 13,40 | 00:00:00 | | 2006-02-23 | 13,09 | 3.031.100 | 13,30 | 13,01 | 13,13 | 00:00:00 | | 2006-02-24 | 13,50 | 2.738.600 | 13,50 | 13,13 | 13,25 | 00:00:00 | | 2006-02-27 | 13,59 | 6.320.400 | 14,04 | 13,51 | 13,56 | 00:00:00 | | 2006-02-28 | 13,13 | 4.950.300 | 13,80 | 12,96 | 13,61 | 00:00:00 | | 2006-03-01 | 13,76 | 5.637.200 | 13,77 | 13,23 | 13,39 | 00:00:00 | | 2006-03-02 | 14,66 | 9.547.300 | 14,69 | 14,11 | 14,17 | 00:00:00 | | 2006-03-03 | 14,99 | 9.284.700 | 15,30 | 14,57 | 14,91 | 00:00:00 | | 2006-03-06 | 15,29 | 4.841.200 | 15,46 | 15,18 | 15,25 | 00:00:00 | | 2006-03-07 | 14,58 | 6.493.400 | 15,13 | 14,46 | 14,90 | 00:00:00 | | 2006-03-08 | 14,20 | 5.844.800 | 14,56 | 14,10 | 14,50 | 00:00:00 | | 2006-03-09 | 14,45 | 4.465.100 | 14,71 | 14,23 | 14,41 | 00:00:00 | | 2006-03-10 | 14,66 | 2.965.900 | 14,69 | 14,31 | 14,40 | 00:00:00 | | 2006-03-13 | 14,89 | 3.037.900 | 14,97 | 14,53 | 14,90 | 00:00:00 | | 2006-03-14 | 15,13 | 3.254.400 | 15,13 | 14,79 | 14,79 | 00:00:00 | | 2006-03-15 | 15,27 | 3.159.700 | 15,48 | 15,11 | 15,38 | 00:00:00 | | 2006-03-16 | 15,11 | 2.731.000 | 15,36 | 15,05 | 15,31 | 00:00:00 | | 2006-03-17 | 15,13 | 2.391.200 | 15,33 | 15,06 | 15,13 | 00:00:00 | | 2006-03-20 | 15,06 | 2.827.400 | 15,28 | 15,01 | 15,11 | 00:00:00 | | 2006-03-21 | 15,14 | 3.605.300 | 15,14 | 14,74 | 14,93 | 00:00:00 | | 2006-03-22 | 14,97 | 3.422.900 | 15,06 | 14,75 | 14,82 | 00:00:00 | | 2006-03-23 | 14,83 | 2.937.300 | 15,05 | 14,77 | 14,98 | 00:00:00 | | 2006-03-24 | 15,21 | 3.082.000 | 15,23 | 14,92 | 14,95 | 00:00:00 | | 2006-03-27 | 15,21 | 2.486.900 | 15,40 | 15,11 | 15,32 | 00:00:00 | | 2006-03-28 | 14,83 | 3.554.400 | 15,29 | 14,61 | 15,15 | 00:00:00 | | 2006-03-29 | 15,12 | 2.848.900 | 15,14 | 14,78 | 14,91 | 00:00:00 | | 2006-03-30 | 14,96 | 3.568.400 | 15,27 | 14,83 | 15,24 | 00:00:00 | | 2006-03-31 | 14,83 | 2.260.400 | 15,02 | 14,82 | 14,98 | 00:00:00 | | 2006-04-03 | 15,34 | 3.675.100 | 15,34 | 14,87 | 14,93 | 00:00:00 | | 2006-04-04 | 15,33 | 4.195.900 | 15,55 | 15,13 | 15,42 | 00:00:00 | | 2006-04-05 | 16,19 | 7.314.100 | 16,34 | 15,42 | 15,52 | 00:00:00 | | 2006-04-06 | 16,96 | 8.180.600 | 17,17 | 16,47 | 16,60 | 00:00:00 | | 2006-04-07 | 16,65 | 9.875.100 | 17,59 | 16,55 | 16,75 | 00:00:00 | | 2006-04-10 | 16,84 | 5.559.700 | 17,15 | 16,47 | 16,48 | 00:00:00 | | 2006-04-11 | 17,00 | 6.273.900 | 17,47 | 16,83 | 17,05 | 00:00:00 | | 2006-04-12 | 16,97 | 4.726.800 | 17,11 | 16,65 | 17,00 | 00:00:00 | | 2006-04-13 | 16,93 | 2.808.400 | 17,27 | 16,78 | 17,25 | 00:00:00 | | 2006-04-14 | 16,93 | 0 | 16,93 | 16,93 | 16,93 | 00:00:00 | | 2006-04-17 | 16,93 | 0 | 16,93 | 16,93 | 16,93 | 00:00:00 | | 2006-04-18 | 17,72 | 4.410.600 | 17,86 | 17,56 | 17,72 | 00:00:00 | | 2006-04-19 | 17,94 | 4.181.000 | 17,96 | 17,68 | 17,95 | 00:00:00 | | 2006-04-20 | 17,50 | 6.392.100 | 18,38 | 17,46 | 18,15 | 00:00:00 | | 2006-04-21 | 18,51 | 6.412.000 | 18,51 | 17,75 | 17,80 | 00:00:00 | | 2006-04-24 | 18,67 | 5.784.600 | 19,30 | 18,65 | 19,00 | 00:00:00 | | 2006-04-25 | 18,67 | 6.232.500 | 19,48 | 18,58 | 19,41 | 00:00:00 | | 2006-04-26 | 18,61 | 4.267.600 | 18,88 | 18,36 | 18,77 | 00:00:00 | | 2006-04-27 | 17,68 | 8.376.000 | 18,52 | 17,29 | 18,45 | 00:00:00 | | 2006-04-28 | 17,87 | 5.927.900 | 18,06 | 17,19 | 17,40 | 00:00:00 | | 2006-05-01 | 17,87 | 0 | 17,87 | 17,87 | 17,87 | 00:00:00 | | 2006-05-02 | 18,20 | 4.191.700 | 18,33 | 17,92 | 18,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
