|
 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 | | 2003-04-08 | 2,05 | 29.800 | 2,05 | 2,02 | 2,05 | 00:00:00 | | 2003-04-09 | 2,05 | 106.700 | 2,05 | 2,02 | 2,05 | 00:00:00 | | 2003-04-10 | 2,03 | 4.200 | 2,07 | 2,03 | 2,07 | 00:00:00 | | 2003-04-11 | 2,06 | 20.100 | 2,07 | 2,03 | 2,06 | 00:00:00 | | 2003-04-14 | 2,07 | 21.600 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2003-04-15 | 2,07 | 33.600 | 2,08 | 2,03 | 2,07 | 00:00:00 | | 2003-04-16 | 2,09 | 60.600 | 2,09 | 2,04 | 2,09 | 00:00:00 | | 2003-04-17 | 2,11 | 88.800 | 2,12 | 2,09 | 2,09 | 00:00:00 | | 2003-04-18 | 2,11 | 0 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2003-04-21 | 2,11 | 0 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2003-04-22 | 2,14 | 76.500 | 2,15 | 2,09 | 2,09 | 00:00:00 | | 2003-04-23 | 2,19 | 46.400 | 2,19 | 2,12 | 2,15 | 00:00:00 | | 2003-04-24 | 2,15 | 77.500 | 2,19 | 2,13 | 2,16 | 00:00:00 | | 2003-04-25 | 2,18 | 6.700 | 2,19 | 2,12 | 2,19 | 00:00:00 | | 2003-04-28 | 2,15 | 38.300 | 2,19 | 2,13 | 2,19 | 00:00:00 | | 2003-04-29 | 2,09 | 114.900 | 2,12 | 2,08 | 2,12 | 00:00:00 | | 2003-04-30 | 2,09 | 8.800 | 2,11 | 2,06 | 2,06 | 00:00:00 | | 2003-05-01 | 2,09 | 0 | 2,09 | 2,09 | 2,09 | 00:00:00 | | 2003-05-02 | 2,12 | 28.000 | 2,15 | 2,06 | 2,12 | 00:00:00 | | 2003-05-05 | 2,12 | 70.600 | 2,16 | 2,08 | 2,16 | 00:00:00 | | 2003-05-06 | 2,11 | 14.500 | 2,14 | 2,11 | 2,11 | 00:00:00 | | 2003-05-07 | 2,08 | 31.400 | 2,12 | 2,07 | 2,08 | 00:00:00 | | 2003-05-08 | 2,07 | 16.200 | 2,10 | 2,06 | 2,07 | 00:00:00 | | 2003-05-09 | 2,09 | 45.100 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2003-05-12 | 2,09 | 10.400 | 2,15 | 2,09 | 2,15 | 00:00:00 | | 2003-05-13 | 2,05 | 18.900 | 2,10 | 2,04 | 2,05 | 00:00:00 | | 2003-05-14 | 2,03 | 60.900 | 2,09 | 2,03 | 2,03 | 00:00:00 | | 2003-05-15 | 1,91 | 306.100 | 2,05 | 1,90 | 1,91 | 00:00:00 | | 2003-05-16 | 1,93 | 85.300 | 1,98 | 1,91 | 1,91 | 00:00:00 | | 2003-05-19 | 1,93 | 35.000 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2003-05-20 | 1,92 | 37.800 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2003-05-21 | 1,92 | 55.700 | 1,92 | 1,87 | 1,90 | 00:00:00 | | 2003-05-22 | 1,92 | 112.000 | 1,95 | 1,89 | 1,92 | 00:00:00 | | 2003-05-23 | 1,97 | 33.700 | 1,97 | 1,92 | 1,97 | 00:00:00 | | 2003-05-26 | 1,99 | 3.300 | 1,97 | 1,95 | 1,99 | 00:00:00 | | 2003-05-27 | 1,94 | 6.600 | 1,95 | 1,92 | 1,94 | 00:00:00 | | 2003-05-28 | 1,96 | 32.800 | 1,98 | 1,93 | 1,96 | 00:00:00 | | 2003-05-29 | 1,95 | 4.300 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2003-05-30 | 1,96 | 9.000 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2003-06-02 | 1,98 | 20.200 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2003-06-03 | 1,93 | 317.200 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2003-06-04 | 1,93 | 249.200 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2003-06-05 | 1,96 | 112.700 | 1,96 | 1,92 | 1,96 | 00:00:00 | | 2003-06-06 | 1,99 | 65.400 | 1,99 | 1,94 | 1,99 | 00:00:00 | | 2003-06-09 | 1,99 | 20.200 | 1,99 | 1,94 | 1,94 | 00:00:00 | | 2003-06-10 | 2,00 | 32.100 | 2,01 | 1,96 | 1,96 | 00:00:00 | | 2003-06-11 | 1,98 | 11.700 | 2,00 | 1,97 | 2,02 | 00:00:00 | | 2003-06-12 | 2,01 | 103.200 | 2,03 | 1,97 | 2,02 | 00:00:00 | | 2003-06-13 | 2,02 | 47.700 | 2,03 | 1,93 | 2,02 | 00:00:00 | | 2003-06-16 | 2,07 | 88.300 | 2,07 | 1,98 | 1,98 | 00:00:00 | | 2003-06-17 | 2,12 | 123.100 | 2,12 | 2,03 | 2,09 | 00:00:00 | | 2003-06-18 | 2,09 | 130.900 | 2,12 | 2,00 | 2,09 | 00:00:00 | | 2003-06-19 | 2,12 | 115.400 | 2,14 | 2,08 | 2,09 | 00:00:00 | | 2003-06-20 | 2,14 | 52.000 | 2,15 | 2,08 | 2,14 | 00:00:00 | | 2003-06-23 | 2,17 | 165.600 | 2,20 | 2,11 | 2,17 | 00:00:00 | | 2003-06-24 | 2,22 | 104.100 | 2,23 | 2,12 | 2,12 | 00:00:00 | | 2003-06-25 | 2,21 | 205.300 | 2,22 | 2,16 | 2,16 | 00:00:00 | | 2003-06-26 | 2,21 | 118.900 | 2,23 | 2,19 | 2,21 | 00:00:00 | | 2003-06-27 | 2,24 | 67.400 | 2,24 | 2,18 | 2,24 | 00:00:00 | | 2003-06-30 | 2,19 | 46.800 | 2,25 | 2,19 | 2,25 | 00:00:00 | | 2003-07-01 | 2,17 | 24.900 | 2,22 | 2,16 | 2,17 | 00:00:00 | | 2003-07-02 | 2,22 | 9.800 | 2,22 | 2,16 | 2,20 | 00:00:00 | | 2003-07-03 | 2,22 | 61.400 | 2,22 | 2,17 | 2,22 | 00:00:00 | | 2003-07-04 | 2,22 | 8.100 | 2,22 | 2,19 | 2,22 | 00:00:00 | | 2003-07-07 | 2,28 | 92.600 | 2,29 | 2,19 | 2,19 | 00:00:00 | | 2003-07-08 | 2,29 | 71.200 | 2,29 | 2,21 | 2,29 | 00:00:00 | | 2003-07-09 | 2,32 | 71.700 | 2,32 | 2,23 | 2,32 | 00:00:00 | | 2003-07-10 | 2,26 | 55.500 | 2,34 | 2,23 | 2,26 | 00:00:00 | | 2003-07-11 | 2,26 | 63.100 | 2,32 | 2,24 | 2,25 | 00:00:00 | | 2003-07-14 | 2,29 | 28.600 | 2,30 | 2,23 | 2,23 | 00:00:00 | | 2003-07-15 | 2,29 | 51.200 | 2,30 | 2,20 | 2,29 | 00:00:00 | | 2003-07-16 | 2,30 | 93.500 | 2,33 | 2,24 | 2,30 | 00:00:00 | | 2003-07-17 | 2,29 | 21.000 | 2,33 | 2,25 | 2,30 | 00:00:00 | | 2003-07-18 | 2,26 | 20.000 | 2,32 | 2,25 | 2,26 | 00:00:00 | | 2003-07-21 | 2,28 | 4.100 | 2,30 | 2,24 | 2,28 | 00:00:00 | | 2003-07-22 | 2,23 | 20.700 | 2,28 | 2,23 | 2,23 | 00:00:00 | | 2003-07-23 | 2,25 | 19.200 | 2,27 | 2,22 | 2,25 | 00:00:00 | | 2003-07-24 | 2,28 | 22.900 | 2,28 | 2,22 | 2,27 | 00:00:00 | | 2003-07-25 | 2,28 | 11.700 | 2,28 | 2,24 | 2,25 | 00:00:00 | | 2003-07-28 | 2,22 | 15.700 | 2,27 | 2,22 | 2,22 | 00:00:00 | | 2003-07-29 | 2,21 | 4.300 | 2,23 | 2,19 | 2,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
