|
 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 | | 2008-07-17 | 20,31 | 4.547.900 | 20,55 | 19,86 | 20,31 | 00:00:00 | | 2008-07-18 | 19,27 | 6.634.300 | 19,72 | 19,06 | 19,67 | 00:00:00 | | 2008-07-21 | 19,79 | 4.211.400 | 19,97 | 18,91 | 19,18 | 00:00:00 | | 2008-07-22 | 19,49 | 3.888.900 | 20,24 | 19,37 | 20,04 | 00:00:00 | | 2008-07-23 | 19,47 | 2.722.700 | 19,97 | 19,41 | 19,60 | 00:00:00 | | 2008-07-24 | 18,53 | 3.559.000 | 19,30 | 18,47 | 19,30 | 00:00:00 | | 2008-07-25 | 18,76 | 4.461.200 | 19,26 | 18,47 | 18,98 | 00:00:00 | | 2008-07-28 | 19,18 | 2.385.300 | 19,32 | 18,70 | 18,84 | 00:00:00 | | 2008-07-29 | 19,95 | 5.310.500 | 20,09 | 19,02 | 19,24 | 00:00:00 | | 2008-07-30 | 19,64 | 3.887.500 | 19,84 | 19,27 | 19,76 | 00:00:00 | | 2008-07-31 | 19,59 | 3.473.300 | 20,29 | 19,52 | 20,00 | 00:00:00 | | 2008-08-01 | 18,95 | 2.556.000 | 19,38 | 18,90 | 19,27 | 00:00:00 | | 2008-08-04 | 18,58 | 3.286.200 | 19,47 | 18,58 | 19,18 | 00:00:00 | | 2008-08-05 | 18,36 | 3.464.200 | 18,97 | 18,01 | 18,10 | 00:00:00 | | 2008-08-06 | 19,15 | 3.782.500 | 19,36 | 18,18 | 18,19 | 00:00:00 | | 2008-08-07 | 19,10 | 4.242.200 | 19,67 | 18,72 | 19,56 | 00:00:00 | | 2008-08-08 | 18,25 | 3.770.400 | 19,10 | 18,07 | 19,00 | 00:00:00 | | 2008-08-11 | 17,84 | 4.519.000 | 18,65 | 17,81 | 18,11 | 00:00:00 | | 2008-08-12 | 17,06 | 6.955.900 | 17,36 | 17,00 | 17,05 | 00:00:00 | | 2008-08-13 | 16,75 | 6.329.300 | 17,43 | 16,61 | 16,84 | 00:00:00 | | 2008-08-14 | 17,43 | 5.038.000 | 17,52 | 17,06 | 17,06 | 00:00:00 | | 2008-08-18 | 17,38 | 4.048.200 | 17,92 | 17,26 | 17,46 | 00:00:00 | | 2008-08-19 | 17,42 | 3.435.200 | 17,50 | 16,98 | 17,28 | 00:00:00 | | 2008-08-20 | 17,92 | 3.787.500 | 18,13 | 17,58 | 17,72 | 00:00:00 | | 2008-08-21 | 18,38 | 3.474.900 | 18,47 | 18,14 | 18,20 | 00:00:00 | | 2008-08-22 | 18,06 | 3.933.100 | 18,60 | 17,68 | 18,45 | 00:00:00 | | 2008-08-25 | 17,79 | 1.715.100 | 18,18 | 17,68 | 17,89 | 00:00:00 | | 2008-08-26 | 18,06 | 2.501.200 | 18,14 | 17,45 | 17,75 | 00:00:00 | | 2008-08-27 | 18,69 | 3.467.600 | 18,83 | 18,15 | 18,20 | 00:00:00 | | 2008-08-28 | 18,70 | 2.992.000 | 18,89 | 18,32 | 18,77 | 00:00:00 | | 2008-08-29 | 18,66 | 1.990.000 | 18,84 | 18,51 | 18,70 | 00:00:00 | | 2008-09-01 | 18,21 | 1.851.900 | 18,76 | 18,17 | 18,61 | 00:00:00 | | 2008-09-02 | 17,56 | 4.894.200 | 18,07 | 17,53 | 18,07 | 00:00:00 | | 2008-09-03 | 17,35 | 3.912.700 | 17,98 | 17,35 | 17,55 | 00:00:00 | | 2008-09-04 | 16,55 | 5.997.400 | 17,55 | 16,55 | 17,04 | 00:00:00 | | 2008-09-05 | 15,82 | 6.719.800 | 16,82 | 15,75 | 16,51 | 00:00:00 | | 2008-09-08 | 16,15 | 6.577.600 | 16,39 | 15,92 | 16,05 | 00:00:00 | | 2008-09-09 | 15,23 | 5.965.500 | 16,05 | 15,02 | 16,05 | 00:00:00 | | 2008-09-10 | 15,28 | 6.658.000 | 15,81 | 15,20 | 15,22 | 00:00:00 | | 2008-09-11 | 15,64 | 5.533.200 | 15,72 | 15,20 | 15,48 | 00:00:00 | | 2008-09-12 | 16,67 | 7.201.400 | 16,71 | 15,96 | 16,18 | 00:00:00 | | 2008-09-15 | 15,98 | 5.395.400 | 16,39 | 15,47 | 16,18 | 00:00:00 | | 2008-09-16 | 15,42 | 5.555.900 | 16,10 | 15,27 | 15,60 | 00:00:00 | | 2008-09-17 | 15,19 | 5.303.900 | 16,02 | 15,19 | 15,98 | 00:00:00 | | 2008-09-18 | 15,12 | 4.656.200 | 15,69 | 15,04 | 15,07 | 00:00:00 | | 2008-09-19 | 16,32 | 7.477.000 | 16,36 | 15,30 | 15,38 | 00:00:00 | | 2008-09-22 | 16,68 | 3.783.500 | 16,76 | 16,16 | 16,62 | 00:00:00 | | 2008-09-23 | 16,03 | 4.885.400 | 16,98 | 15,89 | 16,78 | 00:00:00 | | 2008-09-24 | 15,31 | 4.054.100 | 15,79 | 15,23 | 15,60 | 00:00:00 | | 2008-09-25 | 15,11 | 6.985.400 | 15,48 | 14,60 | 14,87 | 00:00:00 | | 2008-09-26 | 14,56 | 4.014.900 | 15,05 | 14,45 | 14,87 | 00:00:00 | | 2008-09-29 | 12,94 | 6.633.300 | 14,31 | 12,53 | 12,85 | 00:00:00 | | 2008-09-30 | 13,18 | 8.732.400 | 13,73 | 11,97 | 13,50 | 00:00:00 | | 2008-10-01 | 12,76 | 6.454.700 | 13,35 | 12,56 | 13,20 | 00:00:00 | | 2008-10-02 | 12,22 | 8.690.000 | 13,67 | 12,12 | 12,30 | 00:00:00 | | 2008-10-03 | 12,56 | 6.396.800 | 12,60 | 11,75 | 11,89 | 00:00:00 | | 2008-10-06 | 10,60 | 6.496.900 | 11,95 | 10,60 | 10,54 | 00:00:00 | | 2008-10-07 | 11,44 | 11.318.000 | 11,97 | 10,60 | 11,74 | 00:00:00 | | 2008-10-08 | 10,31 | 11.427.300 | 11,48 | 9,80 | 10,89 | 00:00:00 | | 2008-10-09 | 10,56 | 9.794.200 | 11,26 | 10,26 | 10,49 | 00:00:00 | | 2008-10-10 | 8,84 | 9.350.900 | 9,95 | 8,80 | 9,00 | 00:00:00 | | 2008-10-13 | 10,19 | 5.482.100 | 10,19 | 9,45 | 9,99 | 00:00:00 | | 2008-10-14 | 10,35 | 5.622.000 | 11,20 | 10,15 | 10,60 | 00:00:00 | | 2008-10-15 | 9,13 | 4.871.900 | 10,63 | 9,04 | 9,28 | 00:00:00 | | 2008-10-16 | 8,22 | 8.576.800 | 9,21 | 8,17 | 8,59 | 00:00:00 | | 2008-10-17 | 8,82 | 5.857.500 | 9,03 | 8,06 | 8,70 | 00:00:00 | | 2008-10-20 | 9,16 | 4.775.100 | 9,50 | 9,01 | 9,30 | 00:00:00 | | 2008-10-21 | 8,97 | 5.816.700 | 9,65 | 8,97 | 9,45 | 00:00:00 | | 2008-10-22 | 7,65 | 8.680.300 | 8,75 | 7,55 | 7,79 | 00:00:00 | | 2008-10-23 | 7,59 | 8.557.700 | 7,95 | 6,96 | 7,10 | 00:00:00 | | 2008-10-24 | 6,97 | 6.242.800 | 7,30 | 6,76 | 6,77 | 00:00:00 | | 2008-10-27 | 6,39 | 5.884.500 | 6,65 | 6,15 | 6,32 | 00:00:00 | | 2008-10-28 | 6,37 | 4.647.500 | 6,85 | 6,25 | 6,68 | 00:00:00 | | 2008-10-29 | 7,55 | 7.040.000 | 7,55 | 6,91 | 7,00 | 00:00:00 | | 2008-10-30 | 7,60 | 6.022.900 | 8,10 | 7,55 | 7,92 | 00:00:00 | | 2008-10-31 | 7,65 | 5.045.100 | 7,87 | 7,20 | 7,49 | 00:00:00 | | 2008-11-03 | 8,15 | 3.993.900 | 8,19 | 7,85 | 7,89 | 00:00:00 | | 2008-11-04 | 8,93 | 5.929.100 | 8,97 | 8,22 | 8,26 | 00:00:00 | | 2008-11-05 | 8,75 | 5.108.800 | 9,06 | 8,56 | 9,06 | 00:00:00 | | 2008-11-06 | 7,80 | 5.533.400 | 8,57 | 7,72 | 7,80 | 00:00:00 | | 2008-11-07 | 8,27 | 6.799.700 | 8,58 | 7,91 | 8,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
