|
 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 | | 2016-07-25 | 12,12 | 3.039.000 | 12,46 | 12,08 | 12,34 | 00:00:00 | | 2016-07-26 | 12,25 | 3.119.000 | 12,32 | 11,96 | 12,15 | 00:00:00 | | 2016-07-27 | 12,16 | 2.651.100 | 12,41 | 12,14 | 12,33 | 00:00:00 | | 2016-07-28 | 11,80 | 3.487.400 | 12,17 | 11,80 | 12,06 | 00:00:00 | | 2016-07-29 | 11,96 | 2.586.400 | 11,96 | 11,72 | 11,91 | 00:00:00 | | 2016-08-01 | 11,64 | 2.685.200 | 12,09 | 11,64 | 11,98 | 00:00:00 | | 2016-08-02 | 11,46 | 5.771.000 | 11,77 | 11,07 | 11,56 | 00:00:00 | | 2016-08-03 | 11,69 | 2.952.900 | 11,69 | 11,37 | 11,62 | 00:00:00 | | 2016-08-04 | 12,03 | 4.811.200 | 12,07 | 11,66 | 11,66 | 00:00:00 | | 2016-08-05 | 12,29 | 4.210.600 | 12,32 | 12,11 | 12,16 | 00:00:00 | | 2016-08-08 | 12,55 | 3.321.900 | 12,59 | 12,27 | 12,35 | 00:00:00 | | 2016-08-09 | 12,52 | 2.795.800 | 12,63 | 12,42 | 12,45 | 00:00:00 | | 2016-08-10 | 12,46 | 2.843.400 | 12,63 | 12,38 | 12,45 | 00:00:00 | | 2016-08-11 | 12,57 | 2.273.800 | 12,60 | 12,32 | 12,51 | 00:00:00 | | 2016-08-12 | 12,68 | 2.745.600 | 12,79 | 12,56 | 12,57 | 00:00:00 | | 2016-08-15 | 12,68 | 0 | 12,68 | 12,68 | 12,68 | 00:00:00 | | 2016-08-16 | 12,97 | 4.376.200 | 13,14 | 12,61 | 12,67 | 00:00:00 | | 2016-08-17 | 12,90 | 3.146.000 | 13,00 | 12,73 | 12,91 | 00:00:00 | | 2016-08-18 | 13,14 | 3.503.100 | 13,19 | 12,94 | 12,94 | 00:00:00 | | 2016-08-19 | 12,87 | 2.425.100 | 13,16 | 12,87 | 12,99 | 00:00:00 | | 2016-08-22 | 12,67 | 2.310.300 | 12,94 | 12,66 | 12,84 | 00:00:00 | | 2016-08-23 | 12,82 | 1.741.900 | 12,84 | 12,68 | 12,68 | 00:00:00 | | 2016-08-24 | 12,73 | 1.506.900 | 12,91 | 12,70 | 12,75 | 00:00:00 | | 2016-08-25 | 12,57 | 2.563.100 | 12,70 | 12,46 | 12,69 | 00:00:00 | | 2016-08-26 | 12,72 | 1.374.500 | 12,77 | 12,49 | 12,59 | 00:00:00 | | 2016-08-29 | 12,49 | 2.030.100 | 12,68 | 12,37 | 12,65 | 00:00:00 | | 2016-08-30 | 12,64 | 1.922.200 | 12,72 | 12,52 | 12,55 | 00:00:00 | | 2016-08-31 | 12,32 | 2.576.900 | 12,58 | 12,32 | 12,58 | 00:00:00 | | 2016-09-01 | 12,15 | 2.560.400 | 12,42 | 12,11 | 12,37 | 00:00:00 | | 2016-09-02 | 12,33 | 2.686.200 | 12,38 | 12,11 | 12,20 | 00:00:00 | | 2016-09-05 | 12,43 | 1.999.500 | 12,55 | 12,27 | 12,32 | 00:00:00 | | 2016-09-06 | 12,17 | 2.168.500 | 12,47 | 12,16 | 12,42 | 00:00:00 | | 2016-09-07 | 12,28 | 1.912.900 | 12,38 | 12,21 | 12,24 | 00:00:00 | | 2016-09-08 | 12,24 | 3.032.200 | 12,34 | 12,12 | 12,28 | 00:00:00 | | 2016-09-09 | 12,00 | 3.266.400 | 12,29 | 11,97 | 12,28 | 00:00:00 | | 2016-09-12 | 11,84 | 3.536.200 | 11,86 | 11,59 | 11,78 | 00:00:00 | | 2016-09-13 | 11,58 | 2.531.300 | 11,92 | 11,57 | 11,90 | 00:00:00 | | 2016-09-14 | 11,65 | 3.000.600 | 11,82 | 11,56 | 11,68 | 00:00:00 | | 2016-09-15 | 11,87 | 3.383.700 | 11,88 | 11,47 | 11,60 | 00:00:00 | | 2016-09-16 | 11,72 | 4.281.800 | 11,87 | 11,55 | 11,81 | 00:00:00 | | 2016-09-19 | 11,91 | 2.610.200 | 12,02 | 11,82 | 11,82 | 00:00:00 | | 2016-09-20 | 11,59 | 3.179.800 | 11,89 | 11,57 | 11,89 | 00:00:00 | | 2016-09-21 | 11,62 | 3.506.400 | 11,66 | 11,50 | 11,64 | 00:00:00 | | 2016-09-22 | 11,90 | 3.836.800 | 12,16 | 11,74 | 11,74 | 00:00:00 | | 2016-09-23 | 11,63 | 2.793.400 | 11,89 | 11,63 | 11,88 | 00:00:00 | | 2016-09-26 | 11,46 | 3.380.900 | 11,52 | 11,26 | 11,48 | 00:00:00 | | 2016-09-27 | 11,29 | 2.467.300 | 11,56 | 11,25 | 11,55 | 00:00:00 | | 2016-09-28 | 11,44 | 2.015.700 | 11,53 | 11,30 | 11,30 | 00:00:00 | | 2016-09-29 | 12,51 | 8.810.500 | 12,51 | 11,99 | 12,00 | 00:00:00 | | 2016-09-30 | 12,68 | 5.360.400 | 12,83 | 12,28 | 12,36 | 00:00:00 | | 2016-10-03 | 12,70 | 1.908.500 | 12,76 | 12,59 | 12,66 | 00:00:00 | | 2016-10-04 | 12,89 | 3.563.100 | 13,00 | 12,69 | 12,78 | 00:00:00 | | 2016-10-05 | 13,01 | 3.944.700 | 13,05 | 12,71 | 12,72 | 00:00:00 | | 2016-10-06 | 13,05 | 2.123.800 | 13,14 | 12,99 | 13,07 | 00:00:00 | | 2016-10-07 | 13,02 | 2.759.500 | 13,16 | 12,98 | 13,09 | 00:00:00 | | 2016-10-10 | 13,30 | 2.767.600 | 13,32 | 12,96 | 13,02 | 00:00:00 | | 2016-10-11 | 12,88 | 3.068.700 | 13,28 | 12,88 | 13,16 | 00:00:00 | | 2016-10-12 | 13,15 | 2.860.500 | 13,15 | 12,90 | 12,99 | 00:00:00 | | 2016-10-13 | 13,12 | 2.959.700 | 13,17 | 12,95 | 13,06 | 00:00:00 | | 2016-10-14 | 13,19 | 2.840.100 | 13,32 | 13,07 | 13,07 | 00:00:00 | | 2016-10-17 | 13,10 | 3.176.300 | 13,32 | 13,00 | 13,19 | 00:00:00 | | 2016-10-18 | 13,29 | 3.400.800 | 13,50 | 13,19 | 13,29 | 00:00:00 | | 2016-10-19 | 13,42 | 2.407.500 | 13,46 | 13,19 | 13,23 | 00:00:00 | | 2016-10-20 | 13,36 | 2.855.100 | 13,37 | 13,17 | 13,33 | 00:00:00 | | 2016-10-21 | 13,38 | 3.088.100 | 13,50 | 13,25 | 13,35 | 00:00:00 | | 2016-10-24 | 13,32 | 2.075.900 | 13,47 | 13,27 | 13,38 | 00:00:00 | | 2016-10-25 | 13,45 | 2.552.900 | 13,55 | 13,31 | 13,31 | 00:00:00 | | 2016-10-26 | 13,06 | 3.593.600 | 13,36 | 12,99 | 13,36 | 00:00:00 | | 2016-10-27 | 13,23 | 2.318.500 | 13,23 | 12,97 | 13,11 | 00:00:00 | | 2016-10-28 | 13,18 | 2.310.700 | 13,27 | 13,08 | 13,19 | 00:00:00 | | 2016-10-31 | 12,88 | 2.312.900 | 13,07 | 12,86 | 12,98 | 00:00:00 | | 2016-11-01 | 12,73 | 2.376.100 | 12,97 | 12,69 | 12,95 | 00:00:00 | | 2016-11-02 | 12,42 | 2.547.800 | 12,71 | 12,42 | 12,68 | 00:00:00 | | 2016-11-03 | 12,29 | 3.915.800 | 12,44 | 12,21 | 12,40 | 00:00:00 | | 2016-11-04 | 12,87 | 6.229.100 | 13,02 | 12,50 | 12,85 | 00:00:00 | | 2016-11-07 | 13,02 | 2.727.300 | 13,21 | 12,92 | 12,92 | 00:00:00 | | 2016-11-08 | 12,90 | 2.826.500 | 13,00 | 12,68 | 13,00 | 00:00:00 | | 2016-11-09 | 13,74 | 7.517.300 | 13,75 | 12,44 | 12,50 | 00:00:00 | | 2016-11-10 | 14,27 | 6.691.000 | 14,63 | 13,85 | 13,86 | 00:00:00 | | 2016-11-11 | 14,19 | 4.268.100 | 14,49 | 14,06 | 14,48 | 00:00:00 | | 2016-11-14 | 14,45 | 3.950.500 | 14,55 | 14,06 | 14,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
