|
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 | 2003-11-18 | 2,32 | 72.000 | 2,37 | 2,32 | 2,32 | 00:00:00 | 2003-11-19 | 2,31 | 32.500 | 2,34 | 2,29 | 2,32 | 00:00:00 | 2003-11-20 | 2,30 | 14.500 | 2,33 | 2,29 | 2,30 | 00:00:00 | 2003-11-21 | 2,28 | 82.400 | 2,32 | 2,27 | 2,28 | 00:00:00 | 2003-11-24 | 2,27 | 50.600 | 2,31 | 2,25 | 2,27 | 00:00:00 | 2003-11-25 | 2,30 | 96.000 | 2,30 | 2,27 | 2,28 | 00:00:00 | 2003-11-26 | 2,30 | 64.900 | 2,30 | 2,27 | 2,30 | 00:00:00 | 2003-11-27 | 2,30 | 19.600 | 2,31 | 2,27 | 2,30 | 00:00:00 | 2003-11-28 | 2,27 | 29.700 | 2,29 | 2,26 | 2,27 | 00:00:00 | 2003-12-01 | 2,31 | 56.700 | 2,32 | 2,25 | 2,28 | 00:00:00 | 2003-12-02 | 2,31 | 32.700 | 2,33 | 2,31 | 2,32 | 00:00:00 | 2003-12-03 | 2,34 | 41.400 | 2,34 | 2,29 | 2,34 | 00:00:00 | 2003-12-04 | 2,30 | 32.100 | 2,37 | 2,31 | 2,30 | 00:00:00 | 2003-12-05 | 2,32 | 212.900 | 2,42 | 2,31 | 2,37 | 00:00:00 | 2003-12-08 | 2,37 | 20.700 | 2,37 | 2,32 | 2,35 | 00:00:00 | 2003-12-09 | 2,42 | 243.800 | 2,42 | 2,34 | 2,42 | 00:00:00 | 2003-12-10 | 2,40 | 77.500 | 2,42 | 2,39 | 2,40 | 00:00:00 | 2003-12-11 | 2,40 | 313.800 | 2,42 | 2,38 | 2,38 | 00:00:00 | 2003-12-12 | 2,41 | 35.700 | 2,41 | 2,37 | 2,41 | 00:00:00 | 2003-12-15 | 2,44 | 242.800 | 2,43 | 2,39 | 2,40 | 00:00:00 | 2003-12-16 | 2,38 | 12.200 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2003-12-17 | 2,39 | 13.200 | 2,40 | 2,37 | 2,39 | 00:00:00 | 2003-12-18 | 2,40 | 25.800 | 2,40 | 2,35 | 2,40 | 00:00:00 | 2003-12-19 | 2,48 | 484.700 | 2,49 | 2,39 | 2,40 | 00:00:00 | 2003-12-22 | 2,59 | 252.600 | 2,59 | 2,47 | 2,49 | 00:00:00 | 2003-12-23 | 2,64 | 112.600 | 2,68 | 2,51 | 2,55 | 00:00:00 | 2003-12-24 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2003-12-25 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2003-12-26 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2003-12-29 | 2,64 | 77.900 | 2,64 | 2,55 | 2,56 | 00:00:00 | 2003-12-30 | 2,63 | 53.100 | 2,64 | 2,57 | 2,64 | 00:00:00 | 2003-12-31 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2004-01-01 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2004-01-02 | 2,63 | 22.500 | 2,65 | 2,57 | 2,62 | 00:00:00 | 2004-01-05 | 2,77 | 165.400 | 2,79 | 2,59 | 2,59 | 00:00:00 | 2004-01-06 | 2,96 | 512.900 | 2,97 | 2,80 | 2,80 | 00:00:00 | 2004-01-07 | 2,83 | 450.000 | 3,06 | 2,81 | 3,01 | 00:00:00 | 2004-01-08 | 2,85 | 376.900 | 2,93 | 2,78 | 2,93 | 00:00:00 | 2004-01-09 | 2,81 | 96.500 | 2,88 | 2,78 | 2,84 | 00:00:00 | 2004-01-12 | 2,70 | 107.700 | 2,81 | 2,68 | 2,76 | 00:00:00 | 2004-01-13 | 2,67 | 84.000 | 2,76 | 2,67 | 2,67 | 00:00:00 | 2004-01-14 | 2,70 | 28.100 | 2,73 | 2,65 | 2,70 | 00:00:00 | 2004-01-15 | 2,66 | 23.400 | 2,74 | 2,66 | 2,66 | 00:00:00 | 2004-01-16 | 2,70 | 152.500 | 2,71 | 2,59 | 2,63 | 00:00:00 | 2004-01-19 | 2,70 | 44.800 | 2,72 | 2,62 | 2,70 | 00:00:00 | 2004-01-20 | 2,79 | 136.200 | 2,79 | 2,71 | 2,74 | 00:00:00 | 2004-01-21 | 2,72 | 61.000 | 2,81 | 2,72 | 2,80 | 00:00:00 | 2004-01-22 | 2,70 | 27.300 | 2,73 | 2,69 | 2,69 | 00:00:00 | 2004-01-23 | 2,70 | 40.700 | 2,72 | 2,61 | 2,61 | 00:00:00 | 2004-01-26 | 2,81 | 64.100 | 2,92 | 2,66 | 2,81 | 00:00:00 | 2004-01-27 | 2,84 | 180.200 | 2,94 | 2,79 | 2,82 | 00:00:00 | 2004-01-28 | 2,85 | 98.300 | 2,90 | 2,82 | 2,85 | 00:00:00 | 2004-01-29 | 2,73 | 72.500 | 2,85 | 2,72 | 2,85 | 00:00:00 | 2004-01-30 | 2,69 | 55.000 | 2,76 | 2,65 | 2,69 | 00:00:00 | 2004-02-02 | 2,65 | 35.800 | 2,73 | 2,65 | 2,65 | 00:00:00 | 2004-02-03 | 2,72 | 26.500 | 2,72 | 2,65 | 2,72 | 00:00:00 | 2004-02-04 | 2,70 | 9.000 | 2,71 | 2,65 | 2,70 | 00:00:00 | 2004-02-05 | 2,85 | 30.200 | 2,69 | 2,63 | 2,85 | 00:00:00 | 2004-02-06 | 2,69 | 8.700 | 2,71 | 2,64 | 2,69 | 00:00:00 | 2004-02-09 | 2,66 | 47.300 | 2,71 | 2,63 | 2,66 | 00:00:00 | 2004-02-10 | 2,66 | 50.200 | 2,69 | 2,62 | 2,62 | 00:00:00 | 2004-02-11 | 2,54 | 128.600 | 2,67 | 2,49 | 2,54 | 00:00:00 | 2004-02-12 | 2,58 | 66.800 | 2,58 | 2,50 | 2,53 | 00:00:00 | 2004-02-13 | 2,54 | 33.800 | 2,59 | 2,52 | 2,54 | 00:00:00 | 2004-02-16 | 2,60 | 4.000 | 2,60 | 2,56 | 2,60 | 00:00:00 | 2004-02-17 | 2,62 | 12.900 | 2,64 | 2,57 | 2,62 | 00:00:00 | 2004-02-18 | 2,69 | 85.500 | 2,69 | 2,60 | 2,69 | 00:00:00 | 2004-02-19 | 2,65 | 15.800 | 2,69 | 2,64 | 2,65 | 00:00:00 | 2004-02-20 | 2,66 | 31.500 | 2,68 | 2,62 | 2,66 | 00:00:00 | 2004-02-23 | 2,67 | 119.200 | 2,71 | 2,59 | 2,59 | 00:00:00 | 2004-02-24 | 2,72 | 207.600 | 2,74 | 2,68 | 2,70 | 00:00:00 | 2004-02-25 | 2,70 | 214.100 | 2,74 | 2,66 | 2,72 | 00:00:00 | 2004-02-26 | 2,71 | 38.200 | 2,74 | 2,67 | 2,71 | 00:00:00 | 2004-02-27 | 2,78 | 163.000 | 2,78 | 2,69 | 2,69 | 00:00:00 | 2004-03-01 | 2,83 | 125.900 | 2,83 | 2,74 | 2,83 | 00:00:00 | 2004-03-02 | 2,95 | 582.400 | 2,97 | 2,78 | 2,79 | 00:00:00 | 2004-03-03 | 2,83 | 108.800 | 2,92 | 2,83 | 2,91 | 00:00:00 | 2004-03-04 | 2,79 | 59.200 | 2,83 | 2,78 | 2,81 | 00:00:00 | 2004-03-05 | 2,76 | 22.300 | 2,78 | 2,75 | 2,77 | 00:00:00 | 2004-03-08 | 2,77 | 39.500 | 2,80 | 2,74 | 2,77 | 00:00:00 | 2004-03-09 | 2,77 | 33.100 | 2,79 | 2,68 | 2,77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|