|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-24 | 9,97 | 7.186.100 | 10,74 | 9,96 | 10,70 | 00:00:00 | | 2015-08-25 | 10,31 | 5.891.600 | 10,52 | 10,05 | 10,10 | 00:00:00 | | 2015-08-26 | 10,39 | 6.367.000 | 10,76 | 10,12 | 10,22 | 00:00:00 | | 2015-08-27 | 11,33 | 6.427.200 | 11,36 | 10,46 | 10,55 | 00:00:00 | | 2015-08-28 | 11,61 | 6.069.000 | 11,69 | 11,17 | 11,43 | 00:00:00 | | 2015-08-31 | 11,58 | 3.853.200 | 11,62 | 11,22 | 11,60 | 00:00:00 | | 2015-09-01 | 11,51 | 4.704.600 | 11,71 | 11,35 | 11,57 | 00:00:00 | | 2015-09-02 | 11,35 | 4.025.400 | 11,65 | 11,24 | 11,49 | 00:00:00 | | 2015-09-03 | 11,99 | 4.566.800 | 12,07 | 11,42 | 11,42 | 00:00:00 | | 2015-09-04 | 11,48 | 4.972.700 | 11,94 | 11,44 | 11,85 | 00:00:00 | | 2015-09-07 | 11,47 | 1.514.900 | 11,72 | 11,46 | 11,56 | 00:00:00 | | 2015-09-08 | 11,58 | 4.147.300 | 11,72 | 11,48 | 11,60 | 00:00:00 | | 2015-09-09 | 11,68 | 3.270.600 | 11,87 | 11,65 | 11,78 | 00:00:00 | | 2015-09-10 | 11,21 | 4.449.800 | 11,53 | 11,16 | 11,47 | 00:00:00 | | 2015-09-11 | 11,14 | 4.400.200 | 11,55 | 11,10 | 11,36 | 00:00:00 | | 2015-09-14 | 10,95 | 2.921.100 | 11,24 | 10,83 | 11,16 | 00:00:00 | | 2015-09-15 | 11,26 | 3.210.800 | 11,28 | 10,86 | 11,01 | 00:00:00 | | 2015-09-16 | 11,56 | 3.351.800 | 11,56 | 11,20 | 11,30 | 00:00:00 | | 2015-09-17 | 11,60 | 3.701.300 | 11,60 | 11,32 | 11,54 | 00:00:00 | | 2015-09-18 | 11,30 | 4.554.700 | 11,51 | 11,18 | 11,50 | 00:00:00 | | 2015-09-21 | 11,53 | 2.454.800 | 11,53 | 11,25 | 11,30 | 00:00:00 | | 2015-09-22 | 11,30 | 3.412.400 | 11,49 | 11,04 | 11,49 | 00:00:00 | | 2015-09-23 | 11,20 | 2.302.900 | 11,52 | 11,18 | 11,33 | 00:00:00 | | 2015-09-24 | 10,70 | 3.320.600 | 11,18 | 10,70 | 11,12 | 00:00:00 | | 2015-09-25 | 10,88 | 2.976.100 | 11,16 | 10,85 | 10,95 | 00:00:00 | | 2015-09-28 | 10,61 | 2.279.000 | 10,97 | 10,55 | 10,83 | 00:00:00 | | 2015-09-29 | 10,87 | 3.260.600 | 10,97 | 10,46 | 10,51 | 00:00:00 | | 2015-09-30 | 10,73 | 5.879.400 | 10,95 | 10,54 | 10,74 | 00:00:00 | | 2015-10-01 | 10,87 | 4.190.100 | 11,23 | 10,85 | 10,86 | 00:00:00 | | 2015-10-02 | 11,18 | 3.040.100 | 11,25 | 10,86 | 11,02 | 00:00:00 | | 2015-10-05 | 11,82 | 4.198.500 | 11,82 | 11,41 | 11,42 | 00:00:00 | | 2015-10-06 | 12,19 | 3.973.000 | 12,23 | 11,70 | 11,79 | 00:00:00 | | 2015-10-07 | 11,95 | 6.135.400 | 12,39 | 11,95 | 12,04 | 00:00:00 | | 2015-10-08 | 12,28 | 3.949.500 | 12,33 | 12,00 | 12,09 | 00:00:00 | | 2015-10-09 | 12,45 | 4.876.800 | 12,67 | 12,32 | 12,44 | 00:00:00 | | 2015-10-12 | 12,29 | 3.756.000 | 12,69 | 12,21 | 12,49 | 00:00:00 | | 2015-10-13 | 12,35 | 3.665.400 | 12,49 | 12,03 | 12,22 | 00:00:00 | | 2015-10-14 | 12,28 | 3.317.900 | 12,43 | 12,09 | 12,25 | 00:00:00 | | 2015-10-15 | 12,44 | 3.212.000 | 12,53 | 12,31 | 12,41 | 00:00:00 | | 2015-10-16 | 12,34 | 2.816.600 | 12,63 | 12,29 | 12,58 | 00:00:00 | | 2015-10-19 | 12,01 | 3.276.500 | 12,35 | 11,95 | 12,33 | 00:00:00 | | 2015-10-20 | 11,67 | 5.487.500 | 11,85 | 11,61 | 11,83 | 00:00:00 | | 2015-10-21 | 11,29 | 6.941.300 | 11,62 | 11,26 | 11,48 | 00:00:00 | | 2015-10-22 | 11,54 | 4.069.800 | 11,56 | 11,18 | 11,19 | 00:00:00 | | 2015-10-23 | 11,58 | 4.481.800 | 11,82 | 11,55 | 11,63 | 00:00:00 | | 2015-10-26 | 11,48 | 3.442.100 | 11,79 | 11,44 | 11,58 | 00:00:00 | | 2015-10-27 | 11,17 | 4.145.300 | 11,48 | 11,17 | 11,43 | 00:00:00 | | 2015-10-28 | 11,53 | 7.266.200 | 11,64 | 11,19 | 11,26 | 00:00:00 | | 2015-10-29 | 11,53 | 5.827.100 | 11,74 | 11,33 | 11,57 | 00:00:00 | | 2015-10-30 | 11,42 | 3.534.000 | 11,55 | 11,33 | 11,55 | 00:00:00 | | 2015-11-02 | 11,41 | 2.892.900 | 11,54 | 11,39 | 11,40 | 00:00:00 | | 2015-11-03 | 11,87 | 4.334.700 | 11,87 | 11,39 | 11,40 | 00:00:00 | | 2015-11-04 | 11,70 | 6.670.000 | 12,28 | 11,70 | 11,90 | 00:00:00 | | 2015-11-05 | 11,69 | 5.870.400 | 11,94 | 11,41 | 11,60 | 00:00:00 | | 2015-11-06 | 11,65 | 6.296.800 | 11,73 | 11,41 | 11,66 | 00:00:00 | | 2015-11-09 | 11,78 | 6.650.600 | 12,15 | 11,63 | 11,63 | 00:00:00 | | 2015-11-10 | 11,80 | 3.941.500 | 11,95 | 11,65 | 11,86 | 00:00:00 | | 2015-11-11 | 11,61 | 3.045.800 | 11,95 | 11,61 | 11,84 | 00:00:00 | | 2015-11-12 | 11,37 | 3.990.200 | 11,67 | 11,32 | 11,60 | 00:00:00 | | 2015-11-13 | 11,43 | 3.702.500 | 11,54 | 11,23 | 11,40 | 00:00:00 | | 2015-11-16 | 11,53 | 4.267.600 | 11,77 | 11,33 | 11,39 | 00:00:00 | | 2015-11-17 | 11,89 | 4.744.100 | 11,89 | 11,66 | 11,72 | 00:00:00 | | 2015-11-18 | 11,93 | 3.665.700 | 12,04 | 11,69 | 11,76 | 00:00:00 | | 2015-11-19 | 11,90 | 3.851.000 | 12,14 | 11,86 | 12,04 | 00:00:00 | | 2015-11-20 | 11,79 | 4.176.700 | 12,09 | 11,77 | 11,92 | 00:00:00 | | 2015-11-23 | 12,03 | 5.233.500 | 12,09 | 11,62 | 11,75 | 00:00:00 | | 2015-11-24 | 12,00 | 4.456.300 | 12,12 | 11,89 | 11,96 | 00:00:00 | | 2015-11-25 | 11,97 | 4.254.900 | 12,07 | 11,86 | 12,04 | 00:00:00 | | 2015-11-26 | 12,32 | 3.841.200 | 12,34 | 11,87 | 11,92 | 00:00:00 | | 2015-11-27 | 12,11 | 3.043.400 | 12,34 | 12,04 | 12,23 | 00:00:00 | | 2015-11-30 | 12,43 | 5.736.300 | 12,43 | 12,02 | 12,13 | 00:00:00 | | 2015-12-01 | 12,05 | 4.606.200 | 12,52 | 12,05 | 12,48 | 00:00:00 | | 2015-12-02 | 11,99 | 3.716.800 | 12,16 | 11,97 | 12,05 | 00:00:00 | | 2015-12-03 | 11,52 | 5.569.900 | 12,11 | 11,52 | 11,93 | 00:00:00 | | 2015-12-04 | 11,27 | 5.842.100 | 11,73 | 11,07 | 11,45 | 00:00:00 | | 2015-12-07 | 11,02 | 4.362.000 | 11,27 | 10,93 | 11,25 | 00:00:00 | | 2015-12-08 | 10,85 | 4.798.900 | 11,07 | 10,63 | 10,93 | 00:00:00 | | 2015-12-09 | 10,99 | 4.647.400 | 11,14 | 10,66 | 10,96 | 00:00:00 | | 2015-12-10 | 11,11 | 4.152.100 | 11,18 | 10,88 | 10,92 | 00:00:00 | | 2015-12-11 | 10,85 | 3.310.000 | 11,12 | 10,81 | 11,05 | 00:00:00 | | 2015-12-14 | 10,60 | 2.939.500 | 10,95 | 10,60 | 10,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
