|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-26 | 15,54 | 3.062.500 | 15,62 | 15,33 | 15,50 | 00:00:00 | | 2008-03-27 | 15,63 | 4.500.300 | 16,00 | 15,40 | 15,50 | 00:00:00 | | 2008-03-28 | 15,57 | 3.273.200 | 15,73 | 15,33 | 15,49 | 00:00:00 | | 2008-03-31 | 15,77 | 2.295.600 | 15,89 | 15,33 | 15,40 | 00:00:00 | | 2008-04-01 | 15,87 | 2.875.600 | 15,92 | 15,53 | 15,65 | 00:00:00 | | 2008-04-02 | 16,07 | 3.781.100 | 16,08 | 15,73 | 16,00 | 00:00:00 | | 2008-04-03 | 16,25 | 4.942.400 | 16,35 | 15,86 | 16,03 | 00:00:00 | | 2008-04-04 | 16,12 | 4.497.500 | 16,54 | 15,97 | 16,39 | 00:00:00 | | 2008-04-07 | 16,38 | 2.651.100 | 16,48 | 16,20 | 16,22 | 00:00:00 | | 2008-04-08 | 16,53 | 2.881.600 | 16,54 | 16,10 | 16,24 | 00:00:00 | | 2008-04-09 | 16,55 | 3.935.400 | 16,77 | 16,36 | 16,41 | 00:00:00 | | 2008-04-10 | 16,19 | 4.826.800 | 16,35 | 15,80 | 16,33 | 00:00:00 | | 2008-04-11 | 16,08 | 2.780.600 | 16,37 | 15,90 | 16,25 | 00:00:00 | | 2008-04-14 | 15,94 | 1.493.800 | 16,05 | 15,80 | 15,94 | 00:00:00 | | 2008-04-15 | 15,88 | 3.627.900 | 16,30 | 15,84 | 15,90 | 00:00:00 | | 2008-04-16 | 16,47 | 3.586.800 | 16,55 | 15,88 | 16,04 | 00:00:00 | | 2008-04-17 | 16,46 | 3.794.700 | 16,71 | 16,31 | 16,61 | 00:00:00 | | 2008-04-18 | 17,08 | 4.926.800 | 17,08 | 16,62 | 16,67 | 00:00:00 | | 2008-04-21 | 17,57 | 3.708.400 | 17,69 | 17,07 | 17,13 | 00:00:00 | | 2008-04-22 | 17,47 | 4.198.400 | 17,70 | 17,25 | 17,43 | 00:00:00 | | 2008-04-23 | 17,29 | 3.436.500 | 17,45 | 16,98 | 17,30 | 00:00:00 | | 2008-04-24 | 16,94 | 3.207.700 | 17,23 | 16,78 | 17,18 | 00:00:00 | | 2008-04-25 | 16,68 | 2.214.100 | 17,07 | 16,58 | 16,90 | 00:00:00 | | 2008-04-28 | 16,84 | 3.601.900 | 17,11 | 16,65 | 16,69 | 00:00:00 | | 2008-04-29 | 16,61 | 3.648.400 | 17,09 | 16,45 | 16,75 | 00:00:00 | | 2008-04-30 | 16,88 | 3.042.500 | 16,98 | 16,32 | 16,45 | 00:00:00 | | 2008-05-02 | 17,46 | 4.157.500 | 17,58 | 17,07 | 17,26 | 00:00:00 | | 2008-05-05 | 17,48 | 1.919.800 | 17,57 | 17,23 | 17,40 | 00:00:00 | | 2008-05-06 | 17,64 | 3.124.200 | 17,84 | 17,48 | 17,60 | 00:00:00 | | 2008-05-07 | 17,52 | 5.990.300 | 17,81 | 17,17 | 17,53 | 00:00:00 | | 2008-05-08 | 17,41 | 3.483.400 | 17,48 | 17,23 | 17,23 | 00:00:00 | | 2008-05-09 | 17,09 | 3.062.200 | 17,51 | 16,99 | 17,40 | 00:00:00 | | 2008-05-12 | 17,61 | 2.496.200 | 17,67 | 17,16 | 17,23 | 00:00:00 | | 2008-05-13 | 17,83 | 3.790.700 | 17,94 | 17,39 | 17,71 | 00:00:00 | | 2008-05-14 | 18,43 | 5.228.600 | 18,46 | 17,93 | 17,94 | 00:00:00 | | 2008-05-15 | 18,43 | 2.678.300 | 18,49 | 18,13 | 18,29 | 00:00:00 | | 2008-05-16 | 18,77 | 4.608.900 | 18,86 | 18,54 | 18,54 | 00:00:00 | | 2008-05-19 | 19,31 | 4.178.700 | 19,31 | 18,62 | 18,90 | 00:00:00 | | 2008-05-20 | 19,31 | 7.376.300 | 19,56 | 18,90 | 19,34 | 00:00:00 | | 2008-05-21 | 19,48 | 6.626.400 | 19,73 | 19,22 | 19,44 | 00:00:00 | | 2008-05-22 | 19,70 | 5.079.800 | 19,77 | 19,30 | 19,38 | 00:00:00 | | 2008-05-23 | 19,05 | 3.834.100 | 19,46 | 19,02 | 19,45 | 00:00:00 | | 2008-05-26 | 19,06 | 1.384.500 | 19,33 | 18,96 | 19,21 | 00:00:00 | | 2008-05-27 | 18,70 | 3.426.600 | 19,17 | 18,69 | 19,10 | 00:00:00 | | 2008-05-28 | 19,07 | 3.420.100 | 19,11 | 18,65 | 18,80 | 00:00:00 | | 2008-05-29 | 19,45 | 4.740.400 | 19,53 | 19,24 | 19,30 | 00:00:00 | | 2008-05-30 | 19,68 | 3.631.400 | 19,75 | 19,35 | 19,44 | 00:00:00 | | 2008-06-02 | 19,66 | 3.599.200 | 19,90 | 19,30 | 19,74 | 00:00:00 | | 2008-06-03 | 20,12 | 4.610.600 | 20,15 | 19,55 | 19,63 | 00:00:00 | | 2008-06-04 | 19,44 | 4.936.600 | 19,77 | 19,17 | 19,76 | 00:00:00 | | 2008-06-05 | 20,34 | 7.516.600 | 20,36 | 19,14 | 19,26 | 00:00:00 | | 2008-06-06 | 20,43 | 7.825.500 | 20,98 | 20,27 | 20,78 | 00:00:00 | | 2008-06-09 | 20,65 | 4.052.200 | 20,86 | 20,48 | 20,60 | 00:00:00 | | 2008-06-10 | 20,49 | 4.682.400 | 20,86 | 20,28 | 20,75 | 00:00:00 | | 2008-06-11 | 20,07 | 4.245.300 | 20,52 | 20,06 | 20,50 | 00:00:00 | | 2008-06-12 | 20,72 | 4.136.700 | 20,86 | 20,28 | 20,29 | 00:00:00 | | 2008-06-13 | 20,34 | 3.704.900 | 20,39 | 20,05 | 20,33 | 00:00:00 | | 2008-06-16 | 20,34 | 3.948.100 | 20,40 | 19,86 | 20,31 | 00:00:00 | | 2008-06-17 | 20,59 | 2.739.000 | 20,69 | 20,17 | 20,51 | 00:00:00 | | 2008-06-18 | 19,93 | 3.366.800 | 20,45 | 19,76 | 20,28 | 00:00:00 | | 2008-06-19 | 21,76 | 10.224.200 | 21,81 | 19,94 | 19,95 | 00:00:00 | | 2008-06-20 | 22,29 | 15.665.300 | 24,00 | 21,77 | 23,61 | 00:00:00 | | 2008-06-23 | 22,12 | 5.416.500 | 22,18 | 21,25 | 21,40 | 00:00:00 | | 2008-06-24 | 21,88 | 4.679.400 | 21,95 | 21,17 | 21,79 | 00:00:00 | | 2008-06-25 | 21,56 | 3.688.100 | 21,94 | 21,43 | 21,55 | 00:00:00 | | 2008-06-26 | 22,02 | 6.257.100 | 22,90 | 21,71 | 21,71 | 00:00:00 | | 2008-06-27 | 23,06 | 6.635.500 | 23,31 | 22,16 | 22,16 | 00:00:00 | | 2008-06-30 | 23,71 | 6.885.100 | 24,00 | 23,16 | 23,16 | 00:00:00 | | 2008-07-01 | 23,16 | 6.810.800 | 24,39 | 22,53 | 23,78 | 00:00:00 | | 2008-07-02 | 22,40 | 4.836.400 | 23,44 | 22,21 | 23,01 | 00:00:00 | | 2008-07-03 | 21,74 | 7.481.800 | 21,89 | 21,16 | 21,80 | 00:00:00 | | 2008-07-04 | 21,09 | 3.313.900 | 21,71 | 20,85 | 21,50 | 00:00:00 | | 2008-07-07 | 22,25 | 5.259.800 | 22,49 | 21,27 | 21,41 | 00:00:00 | | 2008-07-08 | 20,74 | 8.205.700 | 21,68 | 20,55 | 21,55 | 00:00:00 | | 2008-07-09 | 21,37 | 7.404.200 | 21,46 | 20,11 | 20,80 | 00:00:00 | | 2008-07-10 | 21,10 | 5.192.100 | 21,26 | 20,60 | 21,00 | 00:00:00 | | 2008-07-11 | 21,37 | 5.851.000 | 21,84 | 20,39 | 21,42 | 00:00:00 | | 2008-07-14 | 21,56 | 3.377.800 | 21,73 | 21,02 | 21,11 | 00:00:00 | | 2008-07-15 | 20,59 | 5.074.500 | 21,90 | 20,45 | 21,65 | 00:00:00 | | 2008-07-16 | 20,31 | 5.425.500 | 21,07 | 20,12 | 20,46 | 00:00:00 | | 2008-07-17 | 20,31 | 4.547.900 | 20,55 | 19,86 | 20,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
