|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-04 | 14,31 | 3.434.900 | 14,40 | 13,90 | 13,90 | 00:00:00 | | 2015-05-05 | 14,22 | 4.790.400 | 14,39 | 13,91 | 14,21 | 00:00:00 | | 2015-05-06 | 13,91 | 4.758.100 | 14,17 | 13,79 | 14,01 | 00:00:00 | | 2015-05-07 | 13,42 | 5.354.500 | 13,80 | 13,25 | 13,71 | 00:00:00 | | 2015-05-08 | 13,45 | 5.352.700 | 13,50 | 13,28 | 13,47 | 00:00:00 | | 2015-05-11 | 13,50 | 2.794.100 | 13,71 | 13,46 | 13,49 | 00:00:00 | | 2015-05-12 | 13,70 | 3.715.800 | 13,72 | 13,37 | 13,45 | 00:00:00 | | 2015-05-13 | 13,72 | 2.705.600 | 13,83 | 13,65 | 13,67 | 00:00:00 | | 2015-05-14 | 13,90 | 3.000.100 | 14,04 | 13,60 | 13,61 | 00:00:00 | | 2015-05-15 | 13,57 | 3.286.900 | 13,90 | 13,49 | 13,89 | 00:00:00 | | 2015-05-18 | 13,42 | 2.409.900 | 13,55 | 13,31 | 13,45 | 00:00:00 | | 2015-05-19 | 13,30 | 3.264.800 | 13,51 | 13,22 | 13,51 | 00:00:00 | | 2015-05-20 | 13,32 | 2.225.400 | 13,37 | 13,19 | 13,27 | 00:00:00 | | 2015-05-21 | 13,58 | 2.101.200 | 13,64 | 13,33 | 13,33 | 00:00:00 | | 2015-05-22 | 13,68 | 2.300.400 | 13,78 | 13,53 | 13,53 | 00:00:00 | | 2015-05-25 | 13,51 | 708.000 | 13,75 | 13,51 | 13,75 | 00:00:00 | | 2015-05-26 | 13,39 | 1.885.600 | 13,60 | 13,32 | 13,55 | 00:00:00 | | 2015-05-27 | 13,38 | 2.612.400 | 13,46 | 13,30 | 13,41 | 00:00:00 | | 2015-05-28 | 13,19 | 2.310.300 | 13,39 | 13,13 | 13,37 | 00:00:00 | | 2015-05-29 | 13,18 | 2.891.900 | 13,25 | 13,10 | 13,24 | 00:00:00 | | 2015-06-01 | 13,04 | 2.317.800 | 13,25 | 13,02 | 13,22 | 00:00:00 | | 2015-06-02 | 13,38 | 3.073.700 | 13,44 | 13,05 | 13,08 | 00:00:00 | | 2015-06-03 | 13,40 | 2.235.300 | 13,48 | 13,28 | 13,37 | 00:00:00 | | 2015-06-04 | 12,90 | 3.857.000 | 13,30 | 12,90 | 13,26 | 00:00:00 | | 2015-06-05 | 12,91 | 2.831.400 | 13,02 | 12,70 | 12,80 | 00:00:00 | | 2015-06-08 | 12,94 | 1.739.000 | 13,00 | 12,80 | 12,95 | 00:00:00 | | 2015-06-09 | 12,81 | 3.049.700 | 12,97 | 12,71 | 12,88 | 00:00:00 | | 2015-06-10 | 13,23 | 3.341.800 | 13,23 | 12,80 | 12,82 | 00:00:00 | | 2015-06-11 | 12,86 | 3.685.100 | 13,20 | 12,84 | 13,17 | 00:00:00 | | 2015-06-12 | 12,83 | 3.082.500 | 13,14 | 12,77 | 13,00 | 00:00:00 | | 2015-06-15 | 12,58 | 2.639.500 | 12,78 | 12,46 | 12,72 | 00:00:00 | | 2015-06-16 | 12,56 | 2.540.000 | 12,59 | 12,35 | 12,54 | 00:00:00 | | 2015-06-17 | 12,49 | 2.871.300 | 12,67 | 12,40 | 12,60 | 00:00:00 | | 2015-06-18 | 12,42 | 3.353.500 | 12,55 | 12,31 | 12,49 | 00:00:00 | | 2015-06-19 | 12,32 | 3.756.600 | 12,42 | 12,27 | 12,34 | 00:00:00 | | 2015-06-22 | 12,44 | 3.361.000 | 12,58 | 12,28 | 12,46 | 00:00:00 | | 2015-06-23 | 12,59 | 1.840.600 | 12,68 | 12,48 | 12,54 | 00:00:00 | | 2015-06-24 | 12,68 | 2.124.500 | 12,73 | 12,56 | 12,64 | 00:00:00 | | 2015-06-25 | 12,43 | 2.664.600 | 12,66 | 12,33 | 12,60 | 00:00:00 | | 2015-06-26 | 12,48 | 2.098.500 | 12,55 | 12,35 | 12,39 | 00:00:00 | | 2015-06-29 | 12,18 | 3.273.300 | 12,35 | 11,71 | 12,00 | 00:00:00 | | 2015-06-30 | 12,08 | 3.167.500 | 12,21 | 11,96 | 12,12 | 00:00:00 | | 2015-07-01 | 12,02 | 2.946.500 | 12,25 | 11,97 | 12,13 | 00:00:00 | | 2015-07-02 | 11,98 | 2.402.400 | 12,09 | 11,84 | 11,96 | 00:00:00 | | 2015-07-03 | 11,94 | 1.233.400 | 12,04 | 11,87 | 11,94 | 00:00:00 | | 2015-07-06 | 11,53 | 2.610.100 | 11,75 | 11,50 | 11,75 | 00:00:00 | | 2015-07-07 | 11,15 | 5.015.000 | 11,65 | 11,13 | 11,65 | 00:00:00 | | 2015-07-08 | 11,59 | 4.559.200 | 11,63 | 11,14 | 11,19 | 00:00:00 | | 2015-07-09 | 11,54 | 4.749.600 | 11,62 | 11,26 | 11,45 | 00:00:00 | | 2015-07-10 | 11,61 | 4.516.000 | 12,00 | 11,51 | 11,75 | 00:00:00 | | 2015-07-13 | 11,75 | 3.000.900 | 11,92 | 11,56 | 11,88 | 00:00:00 | | 2015-07-14 | 11,89 | 2.105.700 | 11,91 | 11,62 | 11,71 | 00:00:00 | | 2015-07-15 | 12,01 | 3.541.700 | 12,04 | 11,76 | 11,90 | 00:00:00 | | 2015-07-16 | 12,03 | 4.616.400 | 12,06 | 11,73 | 11,87 | 00:00:00 | | 2015-07-17 | 11,78 | 3.537.300 | 12,01 | 11,74 | 11,95 | 00:00:00 | | 2015-07-20 | 11,63 | 4.529.400 | 11,88 | 11,55 | 11,77 | 00:00:00 | | 2015-07-21 | 11,80 | 3.404.900 | 11,92 | 11,57 | 11,59 | 00:00:00 | | 2015-07-22 | 11,40 | 4.043.900 | 11,72 | 11,34 | 11,72 | 00:00:00 | | 2015-07-23 | 11,40 | 2.685.500 | 11,54 | 11,35 | 11,43 | 00:00:00 | | 2015-07-24 | 11,30 | 3.071.100 | 11,62 | 11,26 | 11,42 | 00:00:00 | | 2015-07-27 | 11,04 | 4.265.500 | 11,36 | 11,01 | 11,23 | 00:00:00 | | 2015-07-28 | 11,44 | 5.089.100 | 11,45 | 11,08 | 11,08 | 00:00:00 | | 2015-07-29 | 11,82 | 4.827.200 | 11,82 | 11,42 | 11,49 | 00:00:00 | | 2015-07-30 | 11,84 | 3.090.800 | 12,02 | 11,68 | 11,84 | 00:00:00 | | 2015-07-31 | 11,49 | 5.405.500 | 11,64 | 11,36 | 11,60 | 00:00:00 | | 2015-08-03 | 11,40 | 4.137.400 | 11,56 | 11,29 | 11,50 | 00:00:00 | | 2015-08-04 | 11,33 | 3.543.700 | 11,50 | 11,28 | 11,31 | 00:00:00 | | 2015-08-05 | 11,37 | 3.971.500 | 11,57 | 11,31 | 11,38 | 00:00:00 | | 2015-08-06 | 11,21 | 6.189.200 | 11,45 | 11,05 | 11,10 | 00:00:00 | | 2015-08-07 | 11,66 | 6.755.400 | 11,85 | 11,54 | 11,65 | 00:00:00 | | 2015-08-10 | 12,08 | 5.133.200 | 12,13 | 11,58 | 11,73 | 00:00:00 | | 2015-08-11 | 11,78 | 6.740.800 | 12,32 | 11,76 | 12,11 | 00:00:00 | | 2015-08-12 | 11,83 | 5.586.200 | 11,99 | 11,65 | 11,91 | 00:00:00 | | 2015-08-13 | 11,82 | 3.863.200 | 12,06 | 11,73 | 12,02 | 00:00:00 | | 2015-08-14 | 11,87 | 3.700.500 | 11,95 | 11,70 | 11,79 | 00:00:00 | | 2015-08-17 | 11,89 | 2.816.500 | 11,93 | 11,71 | 11,90 | 00:00:00 | | 2015-08-18 | 11,74 | 3.173.300 | 11,85 | 11,62 | 11,83 | 00:00:00 | | 2015-08-19 | 11,47 | 4.241.800 | 11,91 | 11,47 | 11,76 | 00:00:00 | | 2015-08-20 | 11,30 | 3.519.500 | 11,51 | 11,25 | 11,41 | 00:00:00 | | 2015-08-21 | 11,03 | 3.780.200 | 11,30 | 11,00 | 11,12 | 00:00:00 | | 2015-08-24 | 9,97 | 7.186.100 | 10,74 | 9,96 | 10,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
