|
 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 | | 2016-04-04 | 10,74 | 3.508.700 | 11,00 | 10,60 | 10,79 | 00:00:00 | | 2016-04-05 | 10,33 | 5.396.000 | 10,53 | 10,06 | 10,52 | 00:00:00 | | 2016-04-06 | 10,51 | 3.459.400 | 10,57 | 10,29 | 10,40 | 00:00:00 | | 2016-04-07 | 10,48 | 3.615.500 | 10,59 | 10,41 | 10,46 | 00:00:00 | | 2016-04-08 | 11,08 | 4.935.400 | 11,09 | 10,57 | 10,57 | 00:00:00 | | 2016-04-11 | 11,13 | 4.339.200 | 11,28 | 10,85 | 10,94 | 00:00:00 | | 2016-04-12 | 11,21 | 4.428.000 | 11,21 | 10,96 | 11,09 | 00:00:00 | | 2016-04-13 | 11,55 | 5.139.600 | 11,89 | 11,26 | 11,33 | 00:00:00 | | 2016-04-14 | 11,54 | 3.887.300 | 11,60 | 11,33 | 11,55 | 00:00:00 | | 2016-04-15 | 11,54 | 3.672.600 | 11,60 | 11,36 | 11,55 | 00:00:00 | | 2016-04-18 | 11,59 | 3.413.500 | 11,60 | 11,12 | 11,21 | 00:00:00 | | 2016-04-19 | 11,93 | 3.011.700 | 11,97 | 11,63 | 11,63 | 00:00:00 | | 2016-04-20 | 12,11 | 4.260.200 | 12,11 | 11,87 | 11,90 | 00:00:00 | | 2016-04-21 | 12,16 | 3.874.300 | 12,19 | 11,99 | 12,09 | 00:00:00 | | 2016-04-22 | 12,23 | 3.289.000 | 12,32 | 11,98 | 12,10 | 00:00:00 | | 2016-04-25 | 11,85 | 4.148.400 | 12,20 | 11,82 | 12,15 | 00:00:00 | | 2016-04-26 | 11,85 | 4.250.100 | 11,99 | 11,73 | 11,81 | 00:00:00 | | 2016-04-27 | 12,07 | 3.307.800 | 12,10 | 11,75 | 11,75 | 00:00:00 | | 2016-04-28 | 12,08 | 8.451.800 | 12,15 | 11,40 | 11,62 | 00:00:00 | | 2016-04-29 | 11,78 | 5.101.900 | 12,12 | 11,78 | 11,92 | 00:00:00 | | 2016-05-02 | 11,62 | 3.610.600 | 11,87 | 11,48 | 11,81 | 00:00:00 | | 2016-05-03 | 11,00 | 6.332.500 | 11,40 | 10,97 | 11,31 | 00:00:00 | | 2016-05-04 | 10,94 | 3.579.000 | 11,16 | 10,86 | 10,93 | 00:00:00 | | 2016-05-05 | 11,21 | 3.403.700 | 11,23 | 10,99 | 11,06 | 00:00:00 | | 2016-05-06 | 11,52 | 5.858.700 | 11,54 | 11,01 | 11,23 | 00:00:00 | | 2016-05-09 | 11,13 | 4.596.100 | 11,59 | 11,08 | 11,59 | 00:00:00 | | 2016-05-10 | 11,31 | 3.948.400 | 11,41 | 11,14 | 11,27 | 00:00:00 | | 2016-05-11 | 11,27 | 3.586.400 | 11,36 | 11,00 | 11,27 | 00:00:00 | | 2016-05-12 | 11,38 | 4.464.400 | 11,65 | 11,21 | 11,26 | 00:00:00 | | 2016-05-13 | 11,39 | 3.605.000 | 11,54 | 11,25 | 11,36 | 00:00:00 | | 2016-05-16 | 11,60 | 2.225.300 | 11,63 | 11,33 | 11,38 | 00:00:00 | | 2016-05-17 | 11,86 | 4.944.900 | 11,86 | 11,59 | 11,65 | 00:00:00 | | 2016-05-18 | 11,90 | 3.608.100 | 11,92 | 11,73 | 11,82 | 00:00:00 | | 2016-05-19 | 11,51 | 4.437.500 | 11,74 | 11,42 | 11,68 | 00:00:00 | | 2016-05-20 | 11,75 | 4.348.600 | 11,75 | 11,54 | 11,66 | 00:00:00 | | 2016-05-23 | 11,53 | 3.536.500 | 11,64 | 11,34 | 11,62 | 00:00:00 | | 2016-05-24 | 11,67 | 3.321.300 | 11,72 | 11,45 | 11,46 | 00:00:00 | | 2016-05-25 | 11,70 | 4.305.500 | 11,82 | 11,55 | 11,57 | 00:00:00 | | 2016-05-26 | 11,97 | 4.205.700 | 12,17 | 11,77 | 11,77 | 00:00:00 | | 2016-05-27 | 12,00 | 3.521.300 | 12,10 | 11,91 | 11,91 | 00:00:00 | | 2016-05-30 | 12,01 | 1.065.600 | 12,04 | 11,94 | 12,00 | 00:00:00 | | 2016-05-31 | 11,91 | 3.905.000 | 12,08 | 11,91 | 12,07 | 00:00:00 | | 2016-06-01 | 11,77 | 3.597.100 | 11,99 | 11,58 | 11,94 | 00:00:00 | | 2016-06-02 | 11,60 | 2.897.000 | 11,88 | 11,56 | 11,75 | 00:00:00 | | 2016-06-03 | 11,56 | 2.870.400 | 11,86 | 11,55 | 11,75 | 00:00:00 | | 2016-06-06 | 12,14 | 4.121.700 | 12,14 | 11,56 | 11,57 | 00:00:00 | | 2016-06-07 | 12,74 | 6.850.700 | 12,75 | 12,20 | 12,22 | 00:00:00 | | 2016-06-08 | 12,96 | 5.216.200 | 13,05 | 12,63 | 12,65 | 00:00:00 | | 2016-06-09 | 12,73 | 4.837.100 | 12,88 | 12,62 | 12,83 | 00:00:00 | | 2016-06-10 | 12,69 | 4.950.100 | 12,82 | 12,56 | 12,70 | 00:00:00 | | 2016-06-13 | 12,41 | 5.006.600 | 12,61 | 12,31 | 12,48 | 00:00:00 | | 2016-06-14 | 12,24 | 4.830.400 | 12,49 | 12,14 | 12,23 | 00:00:00 | | 2016-06-15 | 12,49 | 5.242.000 | 12,58 | 12,27 | 12,36 | 00:00:00 | | 2016-06-16 | 12,26 | 5.688.600 | 12,32 | 12,05 | 12,25 | 00:00:00 | | 2016-06-17 | 12,57 | 4.891.900 | 12,72 | 12,20 | 12,23 | 00:00:00 | | 2016-06-20 | 12,92 | 4.439.200 | 13,04 | 12,75 | 12,81 | 00:00:00 | | 2016-06-21 | 12,73 | 3.858.500 | 12,92 | 12,54 | 12,82 | 00:00:00 | | 2016-06-22 | 12,60 | 3.402.800 | 12,87 | 12,60 | 12,78 | 00:00:00 | | 2016-06-23 | 13,10 | 5.861.400 | 13,10 | 12,55 | 12,59 | 00:00:00 | | 2016-06-24 | 12,44 | 6.510.600 | 12,77 | 11,52 | 11,74 | 00:00:00 | | 2016-06-27 | 12,09 | 5.431.400 | 12,74 | 12,05 | 12,47 | 00:00:00 | | 2016-06-28 | 12,22 | 5.766.400 | 12,48 | 12,16 | 12,35 | 00:00:00 | | 2016-06-29 | 12,85 | 6.278.100 | 12,87 | 12,40 | 12,42 | 00:00:00 | | 2016-06-30 | 13,01 | 5.895.100 | 13,06 | 12,49 | 12,71 | 00:00:00 | | 2016-07-01 | 13,19 | 3.449.900 | 13,23 | 12,88 | 13,05 | 00:00:00 | | 2016-07-04 | 13,14 | 2.203.100 | 13,45 | 13,14 | 13,33 | 00:00:00 | | 2016-07-05 | 12,83 | 3.180.200 | 13,08 | 12,73 | 12,98 | 00:00:00 | | 2016-07-06 | 12,46 | 4.295.700 | 12,89 | 12,38 | 12,73 | 00:00:00 | | 2016-07-07 | 12,56 | 3.286.500 | 12,76 | 12,52 | 12,63 | 00:00:00 | | 2016-07-08 | 12,71 | 3.647.500 | 12,76 | 12,43 | 12,47 | 00:00:00 | | 2016-07-11 | 12,91 | 4.043.100 | 13,04 | 12,70 | 12,75 | 00:00:00 | | 2016-07-12 | 13,03 | 5.057.600 | 13,03 | 12,82 | 12,89 | 00:00:00 | | 2016-07-13 | 12,67 | 4.453.600 | 13,23 | 12,67 | 13,05 | 00:00:00 | | 2016-07-14 | 12,82 | 4.151.700 | 12,98 | 12,67 | 12,76 | 00:00:00 | | 2016-07-15 | 12,92 | 3.118.200 | 12,93 | 12,71 | 12,82 | 00:00:00 | | 2016-07-18 | 12,71 | 2.265.400 | 13,01 | 12,68 | 12,90 | 00:00:00 | | 2016-07-19 | 12,60 | 2.560.300 | 12,80 | 12,55 | 12,74 | 00:00:00 | | 2016-07-20 | 12,32 | 6.093.900 | 12,50 | 12,05 | 12,49 | 00:00:00 | | 2016-07-21 | 12,53 | 2.899.900 | 12,60 | 12,35 | 12,41 | 00:00:00 | | 2016-07-22 | 12,28 | 2.963.200 | 12,43 | 12,18 | 12,33 | 00:00:00 | | 2016-07-25 | 12,12 | 3.039.000 | 12,46 | 12,08 | 12,34 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
