|
 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 | | 2006-08-23 | 14,47 | 3.227.300 | 14,71 | 14,45 | 14,63 | 00:00:00 | | 2006-08-24 | 14,65 | 3.696.100 | 14,70 | 14,52 | 14,60 | 00:00:00 | | 2006-08-25 | 14,89 | 3.990.600 | 14,94 | 14,57 | 14,64 | 00:00:00 | | 2006-08-28 | 14,85 | 2.390.200 | 14,91 | 14,65 | 14,84 | 00:00:00 | | 2006-08-29 | 14,53 | 4.157.300 | 14,80 | 14,51 | 14,77 | 00:00:00 | | 2006-08-30 | 14,54 | 2.766.600 | 14,73 | 14,51 | 14,65 | 00:00:00 | | 2006-08-31 | 14,45 | 2.260.700 | 14,56 | 14,41 | 14,49 | 00:00:00 | | 2006-09-01 | 14,62 | 3.196.500 | 14,65 | 14,35 | 14,38 | 00:00:00 | | 2006-09-04 | 14,61 | 1.674.900 | 14,73 | 14,56 | 14,66 | 00:00:00 | | 2006-09-05 | 14,62 | 2.274.400 | 14,65 | 14,48 | 14,55 | 00:00:00 | | 2006-09-06 | 14,67 | 4.109.400 | 14,72 | 14,51 | 14,64 | 00:00:00 | | 2006-09-07 | 14,28 | 4.792.200 | 14,46 | 14,19 | 14,44 | 00:00:00 | | 2006-09-08 | 14,36 | 2.352.800 | 14,42 | 14,25 | 14,39 | 00:00:00 | | 2006-09-11 | 13,68 | 7.105.100 | 14,20 | 13,63 | 14,15 | 00:00:00 | | 2006-09-12 | 13,92 | 7.125.800 | 14,01 | 13,47 | 13,69 | 00:00:00 | | 2006-09-13 | 14,20 | 5.090.600 | 14,23 | 13,87 | 13,93 | 00:00:00 | | 2006-09-14 | 14,25 | 5.900.900 | 14,55 | 14,17 | 14,30 | 00:00:00 | | 2006-09-15 | 13,88 | 6.385.900 | 14,15 | 13,87 | 14,08 | 00:00:00 | | 2006-09-18 | 14,17 | 4.163.200 | 14,30 | 13,88 | 13,94 | 00:00:00 | | 2006-09-19 | 14,40 | 5.449.800 | 14,49 | 14,25 | 14,28 | 00:00:00 | | 2006-09-20 | 14,44 | 5.234.500 | 14,48 | 14,11 | 14,15 | 00:00:00 | | 2006-09-21 | 14,35 | 5.254.900 | 14,41 | 14,18 | 14,32 | 00:00:00 | | 2006-09-22 | 13,95 | 4.062.900 | 14,32 | 13,94 | 14,18 | 00:00:00 | | 2006-09-25 | 13,48 | 6.987.400 | 14,02 | 13,41 | 13,95 | 00:00:00 | | 2006-09-26 | 13,91 | 4.750.700 | 13,91 | 13,65 | 13,74 | 00:00:00 | | 2006-09-27 | 14,12 | 5.408.900 | 14,22 | 13,95 | 13,99 | 00:00:00 | | 2006-09-28 | 14,14 | 4.048.700 | 14,35 | 14,08 | 14,25 | 00:00:00 | | 2006-09-29 | 14,05 | 3.298.200 | 14,21 | 14,00 | 14,14 | 00:00:00 | | 2006-10-02 | 14,16 | 4.948.900 | 14,28 | 14,05 | 14,06 | 00:00:00 | | 2006-10-03 | 13,74 | 4.890.400 | 14,06 | 13,71 | 14,02 | 00:00:00 | | 2006-10-04 | 13,54 | 6.681.300 | 13,82 | 13,51 | 13,57 | 00:00:00 | | 2006-10-05 | 13,76 | 5.094.600 | 13,80 | 13,65 | 13,75 | 00:00:00 | | 2006-10-06 | 13,77 | 2.730.400 | 13,82 | 13,68 | 13,80 | 00:00:00 | | 2006-10-09 | 14,04 | 3.665.700 | 14,05 | 13,81 | 13,81 | 00:00:00 | | 2006-10-10 | 13,88 | 4.374.500 | 14,06 | 13,77 | 14,06 | 00:00:00 | | 2006-10-11 | 13,73 | 4.549.800 | 13,83 | 13,66 | 13,83 | 00:00:00 | | 2006-10-12 | 13,75 | 3.348.400 | 13,81 | 13,60 | 13,61 | 00:00:00 | | 2006-10-13 | 14,15 | 5.835.600 | 14,20 | 13,77 | 13,90 | 00:00:00 | | 2006-10-16 | 14,43 | 6.209.500 | 14,45 | 14,12 | 14,20 | 00:00:00 | | 2006-10-17 | 14,38 | 9.986.900 | 14,88 | 14,30 | 14,54 | 00:00:00 | | 2006-10-18 | 14,83 | 6.847.700 | 14,92 | 14,49 | 14,49 | 00:00:00 | | 2006-10-19 | 14,89 | 6.698.000 | 15,02 | 14,61 | 14,80 | 00:00:00 | | 2006-10-20 | 15,08 | 8.135.500 | 15,23 | 14,96 | 15,01 | 00:00:00 | | 2006-10-23 | 14,78 | 6.066.700 | 14,97 | 14,57 | 14,89 | 00:00:00 | | 2006-10-24 | 14,82 | 4.550.800 | 14,91 | 14,63 | 14,69 | 00:00:00 | | 2006-10-25 | 15,53 | 12.141.100 | 15,55 | 14,96 | 14,96 | 00:00:00 | | 2006-10-26 | 15,30 | 11.393.900 | 15,94 | 15,22 | 15,55 | 00:00:00 | | 2006-10-27 | 15,34 | 4.720.900 | 15,54 | 15,17 | 15,42 | 00:00:00 | | 2006-10-30 | 15,26 | 3.338.000 | 15,40 | 15,04 | 15,40 | 00:00:00 | | 2006-10-31 | 15,20 | 4.728.200 | 15,41 | 15,10 | 15,15 | 00:00:00 | | 2006-11-01 | 15,34 | 4.507.900 | 15,43 | 15,02 | 15,15 | 00:00:00 | | 2006-11-02 | 16,10 | 28.985.800 | 16,43 | 15,15 | 15,21 | 00:00:00 | | 2006-11-03 | 16,20 | 12.765.800 | 16,52 | 16,11 | 16,11 | 00:00:00 | | 2006-11-06 | 16,53 | 8.366.600 | 16,62 | 16,27 | 16,40 | 00:00:00 | | 2006-11-07 | 16,66 | 9.501.100 | 16,83 | 16,45 | 16,65 | 00:00:00 | | 2006-11-08 | 17,14 | 24.800.500 | 17,56 | 16,43 | 16,50 | 00:00:00 | | 2006-11-09 | 17,05 | 15.980.500 | 17,58 | 16,88 | 17,38 | 00:00:00 | | 2006-11-10 | 17,41 | 11.956.100 | 17,62 | 17,10 | 17,25 | 00:00:00 | | 2006-11-13 | 17,22 | 6.881.100 | 17,58 | 17,15 | 17,44 | 00:00:00 | | 2006-11-14 | 17,28 | 5.777.900 | 17,38 | 17,13 | 17,37 | 00:00:00 | | 2006-11-15 | 17,45 | 6.399.800 | 17,53 | 17,29 | 17,38 | 00:00:00 | | 2006-11-16 | 17,40 | 4.137.900 | 17,48 | 17,30 | 17,40 | 00:00:00 | | 2006-11-17 | 16,69 | 14.850.900 | 17,20 | 16,61 | 17,16 | 00:00:00 | | 2006-11-20 | 17,18 | 12.032.700 | 17,18 | 16,44 | 16,61 | 00:00:00 | | 2006-11-21 | 17,37 | 11.416.000 | 17,50 | 17,01 | 17,09 | 00:00:00 | | 2006-11-22 | 17,68 | 16.040.300 | 17,99 | 17,45 | 17,46 | 00:00:00 | | 2006-11-23 | 17,67 | 5.057.100 | 17,92 | 17,51 | 17,82 | 00:00:00 | | 2006-11-24 | 17,63 | 8.265.600 | 17,79 | 17,31 | 17,68 | 00:00:00 | | 2006-11-27 | 17,15 | 7.107.800 | 17,75 | 17,15 | 17,60 | 00:00:00 | | 2006-11-28 | 17,16 | 7.135.600 | 17,35 | 16,96 | 17,12 | 00:00:00 | | 2006-11-29 | 17,59 | 6.402.600 | 17,60 | 17,29 | 17,38 | 00:00:00 | | 2006-11-30 | 17,57 | 9.647.300 | 17,94 | 17,56 | 17,82 | 00:00:00 | | 2006-12-01 | 17,12 | 9.663.900 | 17,77 | 16,87 | 17,74 | 00:00:00 | | 2006-12-04 | 17,11 | 7.666.500 | 17,40 | 17,04 | 17,25 | 00:00:00 | | 2006-12-05 | 17,44 | 6.020.600 | 17,49 | 17,22 | 17,35 | 00:00:00 | | 2006-12-06 | 17,51 | 4.584.400 | 17,54 | 17,30 | 17,53 | 00:00:00 | | 2006-12-07 | 17,35 | 3.827.900 | 17,53 | 17,29 | 17,43 | 00:00:00 | | 2006-12-08 | 17,40 | 2.688.900 | 17,44 | 17,21 | 17,32 | 00:00:00 | | 2006-12-11 | 17,61 | 4.169.200 | 17,67 | 17,50 | 17,55 | 00:00:00 | | 2006-12-12 | 17,59 | 4.746.700 | 17,75 | 17,50 | 17,50 | 00:00:00 | | 2006-12-13 | 18,59 | 36.329.100 | 18,97 | 17,50 | 17,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
