|
 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 | | 2006-05-02 | 18,20 | 4.191.700 | 18,33 | 17,92 | 18,28 | 00:00:00 | | 2006-05-03 | 17,34 | 7.610.800 | 18,56 | 17,31 | 18,56 | 00:00:00 | | 2006-05-04 | 17,51 | 5.817.500 | 17,88 | 17,35 | 17,40 | 00:00:00 | | 2006-05-05 | 17,45 | 4.855.500 | 17,64 | 17,09 | 17,09 | 00:00:00 | | 2006-05-08 | 16,91 | 3.988.400 | 17,59 | 16,85 | 17,50 | 00:00:00 | | 2006-05-09 | 17,52 | 4.390.000 | 17,58 | 16,94 | 17,03 | 00:00:00 | | 2006-05-10 | 17,09 | 3.518.200 | 17,64 | 17,03 | 17,38 | 00:00:00 | | 2006-05-11 | 17,17 | 3.349.900 | 17,49 | 17,14 | 17,24 | 00:00:00 | | 2006-05-12 | 16,22 | 6.037.200 | 17,03 | 16,22 | 16,69 | 00:00:00 | | 2006-05-15 | 15,47 | 8.307.900 | 16,29 | 15,25 | 16,19 | 00:00:00 | | 2006-05-16 | 14,90 | 8.907.900 | 15,66 | 14,82 | 15,28 | 00:00:00 | | 2006-05-17 | 14,50 | 9.632.400 | 15,67 | 14,43 | 15,53 | 00:00:00 | | 2006-05-18 | 13,84 | 9.606.800 | 14,76 | 13,78 | 14,60 | 00:00:00 | | 2006-05-19 | 13,78 | 17.422.600 | 14,49 | 13,55 | 13,55 | 00:00:00 | | 2006-05-22 | 12,83 | 12.582.600 | 14,05 | 12,66 | 14,00 | 00:00:00 | | 2006-05-23 | 14,30 | 13.911.100 | 14,54 | 13,15 | 14,52 | 00:00:00 | | 2006-05-24 | 13,87 | 11.472.000 | 14,53 | 13,73 | 14,15 | 00:00:00 | | 2006-05-25 | 14,10 | 8.338.900 | 14,33 | 13,60 | 13,71 | 00:00:00 | | 2006-05-26 | 14,91 | 10.726.600 | 14,94 | 14,47 | 14,65 | 00:00:00 | | 2006-05-29 | 15,32 | 7.278.600 | 15,44 | 14,83 | 14,83 | 00:00:00 | | 2006-05-30 | 14,62 | 13.189.200 | 15,61 | 14,58 | 15,43 | 00:00:00 | | 2006-05-31 | 14,79 | 11.699.300 | 15,00 | 14,15 | 14,22 | 00:00:00 | | 2006-06-01 | 14,53 | 8.478.000 | 14,73 | 14,25 | 14,52 | 00:00:00 | | 2006-06-02 | 14,62 | 5.242.400 | 14,84 | 14,50 | 14,70 | 00:00:00 | | 2006-06-05 | 14,78 | 8.192.300 | 15,09 | 14,72 | 14,84 | 00:00:00 | | 2006-06-06 | 14,05 | 9.702.300 | 14,49 | 13,99 | 14,26 | 00:00:00 | | 2006-06-07 | 13,98 | 8.343.300 | 14,32 | 13,86 | 14,21 | 00:00:00 | | 2006-06-08 | 13,00 | 11.783.000 | 13,52 | 12,97 | 13,30 | 00:00:00 | | 2006-06-09 | 13,44 | 8.039.700 | 13,69 | 13,35 | 13,69 | 00:00:00 | | 2006-06-12 | 13,04 | 8.236.300 | 13,58 | 13,00 | 13,51 | 00:00:00 | | 2006-06-13 | 13,32 | 19.885.800 | 13,50 | 12,31 | 12,40 | 00:00:00 | | 2006-06-14 | 13,25 | 12.352.700 | 13,71 | 13,02 | 13,32 | 00:00:00 | | 2006-06-15 | 13,80 | 10.697.200 | 13,80 | 13,12 | 13,42 | 00:00:00 | | 2006-06-16 | 13,83 | 14.651.200 | 14,19 | 13,47 | 14,17 | 00:00:00 | | 2006-06-19 | 13,86 | 8.441.700 | 14,11 | 13,74 | 13,95 | 00:00:00 | | 2006-06-20 | 13,74 | 7.865.000 | 13,79 | 13,49 | 13,57 | 00:00:00 | | 2006-06-21 | 13,70 | 4.768.500 | 13,73 | 13,43 | 13,60 | 00:00:00 | | 2006-06-22 | 14,00 | 8.255.200 | 14,06 | 13,75 | 14,02 | 00:00:00 | | 2006-06-23 | 14,45 | 10.119.800 | 14,53 | 13,97 | 13,98 | 00:00:00 | | 2006-06-26 | 14,79 | 7.909.100 | 14,92 | 14,56 | 14,61 | 00:00:00 | | 2006-06-27 | 15,06 | 10.082.300 | 15,43 | 14,96 | 14,97 | 00:00:00 | | 2006-06-28 | 14,95 | 8.368.500 | 15,19 | 14,72 | 14,80 | 00:00:00 | | 2006-06-29 | 15,35 | 5.965.600 | 15,40 | 15,05 | 15,18 | 00:00:00 | | 2006-06-30 | 15,76 | 8.581.300 | 15,78 | 15,51 | 15,76 | 00:00:00 | | 2006-07-03 | 16,01 | 5.369.400 | 16,07 | 15,68 | 15,82 | 00:00:00 | | 2006-07-04 | 15,79 | 3.472.500 | 16,07 | 15,76 | 16,04 | 00:00:00 | | 2006-07-05 | 15,22 | 5.930.600 | 15,76 | 15,13 | 15,73 | 00:00:00 | | 2006-07-06 | 15,64 | 5.236.000 | 15,68 | 15,38 | 15,55 | 00:00:00 | | 2006-07-07 | 15,58 | 6.952.300 | 15,97 | 15,35 | 15,61 | 00:00:00 | | 2006-07-10 | 15,62 | 4.831.600 | 15,66 | 15,35 | 15,39 | 00:00:00 | | 2006-07-11 | 15,59 | 3.539.700 | 15,61 | 15,43 | 15,45 | 00:00:00 | | 2006-07-12 | 15,63 | 4.072.500 | 15,83 | 15,61 | 15,74 | 00:00:00 | | 2006-07-13 | 15,19 | 5.937.300 | 15,72 | 15,15 | 15,63 | 00:00:00 | | 2006-07-14 | 14,83 | 6.908.500 | 15,27 | 14,81 | 14,94 | 00:00:00 | | 2006-07-17 | 14,70 | 6.385.800 | 15,12 | 14,61 | 15,01 | 00:00:00 | | 2006-07-18 | 14,21 | 7.499.100 | 14,63 | 14,20 | 14,58 | 00:00:00 | | 2006-07-19 | 14,96 | 5.744.100 | 14,96 | 14,24 | 14,42 | 00:00:00 | | 2006-07-20 | 14,83 | 5.494.100 | 15,13 | 14,72 | 15,07 | 00:00:00 | | 2006-07-21 | 14,35 | 4.876.600 | 14,73 | 14,28 | 14,61 | 00:00:00 | | 2006-07-24 | 14,74 | 3.571.800 | 14,74 | 14,30 | 14,30 | 00:00:00 | | 2006-07-25 | 14,89 | 6.328.300 | 15,15 | 14,73 | 14,96 | 00:00:00 | | 2006-07-26 | 15,20 | 6.748.500 | 15,29 | 14,93 | 15,12 | 00:00:00 | | 2006-07-27 | 15,11 | 6.810.800 | 15,32 | 15,03 | 15,27 | 00:00:00 | | 2006-07-28 | 15,02 | 4.576.100 | 15,03 | 14,79 | 14,96 | 00:00:00 | | 2006-07-31 | 14,94 | 2.508.600 | 15,07 | 14,85 | 14,96 | 00:00:00 | | 2006-08-01 | 15,08 | 4.690.500 | 15,26 | 14,97 | 15,19 | 00:00:00 | | 2006-08-02 | 15,58 | 4.671.500 | 15,58 | 15,28 | 15,32 | 00:00:00 | | 2006-08-03 | 15,51 | 6.154.900 | 15,69 | 15,22 | 15,62 | 00:00:00 | | 2006-08-04 | 15,17 | 6.703.100 | 15,77 | 15,11 | 15,75 | 00:00:00 | | 2006-08-07 | 14,80 | 5.032.500 | 14,98 | 14,79 | 14,98 | 00:00:00 | | 2006-08-08 | 14,46 | 9.256.700 | 14,97 | 14,42 | 14,94 | 00:00:00 | | 2006-08-09 | 14,17 | 10.337.400 | 14,42 | 14,09 | 14,40 | 00:00:00 | | 2006-08-10 | 14,26 | 5.424.800 | 14,29 | 14,02 | 14,11 | 00:00:00 | | 2006-08-11 | 14,17 | 3.457.500 | 14,33 | 14,12 | 14,23 | 00:00:00 | | 2006-08-14 | 14,20 | 2.659.800 | 14,43 | 14,15 | 14,25 | 00:00:00 | | 2006-08-16 | 14,51 | 5.583.400 | 14,51 | 14,09 | 14,27 | 00:00:00 | | 2006-08-17 | 14,50 | 3.809.900 | 14,54 | 14,24 | 14,42 | 00:00:00 | | 2006-08-18 | 14,37 | 3.266.300 | 14,54 | 14,34 | 14,48 | 00:00:00 | | 2006-08-21 | 14,48 | 1.691.300 | 14,49 | 14,38 | 14,41 | 00:00:00 | | 2006-08-22 | 14,63 | 3.350.200 | 14,65 | 14,42 | 14,51 | 00:00:00 | | 2006-08-23 | 14,47 | 3.227.300 | 14,71 | 14,45 | 14,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
