|
 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 | | 2008-11-07 | 8,27 | 6.799.700 | 8,58 | 7,91 | 8,30 | 00:00:00 | | 2008-11-10 | 8,65 | 5.454.100 | 8,95 | 8,51 | 8,70 | 00:00:00 | | 2008-11-11 | 8,32 | 4.270.300 | 8,84 | 8,23 | 8,41 | 00:00:00 | | 2008-11-12 | 8,65 | 6.553.600 | 8,89 | 8,40 | 8,70 | 00:00:00 | | 2008-11-13 | 8,49 | 5.918.400 | 8,78 | 8,08 | 8,30 | 00:00:00 | | 2008-11-14 | 8,90 | 6.346.600 | 9,18 | 8,68 | 8,98 | 00:00:00 | | 2008-11-17 | 9,18 | 5.295.700 | 9,44 | 8,86 | 9,34 | 00:00:00 | | 2008-11-18 | 9,34 | 5.292.500 | 9,38 | 8,91 | 9,21 | 00:00:00 | | 2008-11-19 | 8,46 | 6.261.900 | 9,06 | 8,45 | 8,93 | 00:00:00 | | 2008-11-20 | 7,80 | 6.639.600 | 8,32 | 7,55 | 8,01 | 00:00:00 | | 2008-11-21 | 6,98 | 7.231.000 | 8,06 | 6,81 | 7,92 | 00:00:00 | | 2008-11-24 | 7,97 | 8.450.300 | 8,06 | 7,14 | 7,22 | 00:00:00 | | 2008-11-25 | 7,82 | 22.910.200 | 8,47 | 7,42 | 7,87 | 00:00:00 | | 2008-11-26 | 7,63 | 10.887.400 | 7,79 | 7,23 | 7,52 | 00:00:00 | | 2008-11-27 | 8,00 | 4.063.600 | 8,00 | 7,77 | 7,85 | 00:00:00 | | 2008-11-28 | 8,19 | 5.411.800 | 8,23 | 7,88 | 8,20 | 00:00:00 | | 2008-12-01 | 7,74 | 4.274.600 | 8,49 | 7,53 | 8,49 | 00:00:00 | | 2008-12-02 | 7,94 | 6.699.600 | 8,33 | 7,60 | 7,81 | 00:00:00 | | 2008-12-03 | 7,86 | 4.506.700 | 8,00 | 7,57 | 8,00 | 00:00:00 | | 2008-12-04 | 7,99 | 6.637.100 | 8,21 | 7,71 | 7,82 | 00:00:00 | | 2008-12-05 | 7,24 | 6.423.000 | 7,80 | 7,10 | 7,73 | 00:00:00 | | 2008-12-08 | 7,55 | 4.757.600 | 7,82 | 7,41 | 7,66 | 00:00:00 | | 2008-12-09 | 7,41 | 7.131.700 | 7,70 | 7,28 | 7,43 | 00:00:00 | | 2008-12-10 | 7,54 | 5.727.200 | 7,59 | 7,28 | 7,41 | 00:00:00 | | 2008-12-11 | 7,98 | 7.079.100 | 8,06 | 7,38 | 7,57 | 00:00:00 | | 2008-12-12 | 7,46 | 7.445.300 | 7,64 | 7,32 | 7,50 | 00:00:00 | | 2008-12-15 | 7,56 | 4.628.100 | 7,76 | 7,52 | 7,75 | 00:00:00 | | 2008-12-16 | 7,59 | 4.353.300 | 7,67 | 7,41 | 7,45 | 00:00:00 | | 2008-12-17 | 7,62 | 5.305.300 | 7,79 | 7,41 | 7,75 | 00:00:00 | | 2008-12-18 | 7,65 | 3.211.400 | 7,73 | 7,47 | 7,71 | 00:00:00 | | 2008-12-19 | 7,39 | 5.189.900 | 7,58 | 7,31 | 7,41 | 00:00:00 | | 2008-12-22 | 7,34 | 2.921.000 | 7,57 | 7,34 | 7,51 | 00:00:00 | | 2008-12-23 | 7,22 | 2.859.400 | 7,43 | 7,14 | 7,25 | 00:00:00 | | 2008-12-24 | 7,22 | 0 | 7,22 | 7,22 | 7,22 | 00:00:00 | | 2008-12-25 | 7,22 | 0 | 7,22 | 7,22 | 7,22 | 00:00:00 | | 2008-12-26 | 7,22 | 0 | 7,22 | 7,22 | 7,22 | 00:00:00 | | 2008-12-29 | 7,18 | 1.911.400 | 7,37 | 7,18 | 7,36 | 00:00:00 | | 2008-12-30 | 7,26 | 1.322.500 | 7,33 | 7,21 | 7,24 | 00:00:00 | | 2008-12-31 | 7,27 | 0 | 7,27 | 7,27 | 7,27 | 00:00:00 | | 2009-01-01 | 7,27 | 0 | 7,27 | 7,27 | 7,27 | 00:00:00 | | 2009-01-02 | 7,79 | 3.307.700 | 7,79 | 7,35 | 7,47 | 00:00:00 | | 2009-01-05 | 8,15 | 6.989.200 | 8,20 | 7,86 | 7,89 | 00:00:00 | | 2009-01-06 | 8,68 | 7.047.500 | 8,76 | 8,15 | 8,15 | 00:00:00 | | 2009-01-07 | 8,47 | 7.010.100 | 8,95 | 8,35 | 8,89 | 00:00:00 | | 2009-01-08 | 8,53 | 6.075.300 | 8,70 | 8,11 | 8,23 | 00:00:00 | | 2009-01-09 | 8,38 | 4.676.500 | 8,68 | 8,30 | 8,68 | 00:00:00 | | 2009-01-12 | 8,22 | 2.604.900 | 8,42 | 8,17 | 8,26 | 00:00:00 | | 2009-01-13 | 8,08 | 7.381.900 | 8,13 | 7,70 | 8,03 | 00:00:00 | | 2009-01-14 | 7,76 | 4.832.800 | 8,30 | 7,65 | 8,30 | 00:00:00 | | 2009-01-15 | 7,52 | 5.856.300 | 7,76 | 7,45 | 7,66 | 00:00:00 | | 2009-01-16 | 7,82 | 5.096.900 | 7,88 | 7,72 | 7,83 | 00:00:00 | | 2009-01-19 | 7,71 | 4.321.800 | 7,96 | 7,57 | 7,88 | 00:00:00 | | 2009-01-20 | 7,59 | 4.198.200 | 7,78 | 7,53 | 7,78 | 00:00:00 | | 2009-01-21 | 7,56 | 4.725.100 | 7,69 | 7,30 | 7,58 | 00:00:00 | | 2009-01-22 | 7,51 | 4.552.600 | 7,90 | 7,47 | 7,76 | 00:00:00 | | 2009-01-23 | 7,63 | 4.038.000 | 7,65 | 7,21 | 7,45 | 00:00:00 | | 2009-01-26 | 7,84 | 5.287.300 | 7,89 | 7,45 | 7,53 | 00:00:00 | | 2009-01-27 | 7,89 | 4.615.600 | 7,94 | 7,68 | 7,79 | 00:00:00 | | 2009-01-28 | 7,97 | 3.292.200 | 8,10 | 7,91 | 8,00 | 00:00:00 | | 2009-01-29 | 7,99 | 4.144.200 | 8,03 | 7,76 | 7,96 | 00:00:00 | | 2009-01-30 | 7,74 | 4.350.100 | 7,97 | 7,73 | 7,97 | 00:00:00 | | 2009-02-02 | 7,71 | 3.553.300 | 7,78 | 7,55 | 7,72 | 00:00:00 | | 2009-02-03 | 7,51 | 5.700.800 | 7,70 | 7,30 | 7,70 | 00:00:00 | | 2009-02-04 | 8,03 | 6.631.400 | 8,07 | 7,45 | 7,53 | 00:00:00 | | 2009-02-05 | 8,30 | 10.411.100 | 8,50 | 7,81 | 7,85 | 00:00:00 | | 2009-02-06 | 8,73 | 6.698.800 | 8,75 | 8,34 | 8,34 | 00:00:00 | | 2009-02-09 | 8,93 | 6.465.000 | 8,99 | 8,56 | 8,69 | 00:00:00 | | 2009-02-10 | 8,44 | 6.554.100 | 8,81 | 8,41 | 8,69 | 00:00:00 | | 2009-02-11 | 8,56 | 5.057.900 | 8,71 | 8,31 | 8,34 | 00:00:00 | | 2009-02-12 | 8,26 | 4.188.700 | 8,38 | 8,15 | 8,37 | 00:00:00 | | 2009-02-13 | 8,44 | 3.842.700 | 8,55 | 8,40 | 8,40 | 00:00:00 | | 2009-02-16 | 8,52 | 1.986.100 | 8,62 | 8,40 | 8,41 | 00:00:00 | | 2009-02-17 | 7,93 | 5.011.200 | 8,43 | 7,92 | 8,40 | 00:00:00 | | 2009-02-18 | 7,92 | 3.842.600 | 8,05 | 7,72 | 7,97 | 00:00:00 | | 2009-02-19 | 7,97 | 3.139.700 | 8,10 | 7,83 | 7,89 | 00:00:00 | | 2009-02-20 | 7,55 | 4.193.000 | 7,87 | 7,55 | 7,75 | 00:00:00 | | 2009-02-23 | 7,27 | 5.494.300 | 7,72 | 7,15 | 7,64 | 00:00:00 | | 2009-02-24 | 7,24 | 5.196.800 | 7,24 | 6,86 | 7,10 | 00:00:00 | | 2009-02-25 | 7,07 | 4.935.200 | 7,48 | 6,95 | 7,48 | 00:00:00 | | 2009-02-26 | 7,03 | 10.306.700 | 7,14 | 6,61 | 7,06 | 00:00:00 | | 2009-02-27 | 6,84 | 4.816.800 | 6,93 | 6,66 | 6,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
