|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-06 | 15,25 | 2.374.600 | 15,41 | 15,17 | 15,38 | 00:00:00 | | 2017-03-07 | 15,29 | 3.109.800 | 15,48 | 15,11 | 15,20 | 00:00:00 | | 2017-03-08 | 15,18 | 1.740.900 | 15,29 | 15,08 | 15,15 | 00:00:00 | | 2017-03-09 | 14,70 | 4.529.400 | 14,89 | 14,58 | 14,80 | 00:00:00 | | 2017-03-10 | 14,72 | 3.100.900 | 15,02 | 14,62 | 14,69 | 00:00:00 | | 2017-03-13 | 14,78 | 2.259.500 | 14,94 | 14,72 | 14,74 | 00:00:00 | | 2017-03-14 | 14,67 | 4.007.600 | 14,88 | 14,49 | 14,84 | 00:00:00 | | 2017-03-15 | 15,01 | 3.456.600 | 15,04 | 14,78 | 14,84 | 00:00:00 | | 2017-03-16 | 15,11 | 5.021.600 | 15,44 | 14,98 | 15,25 | 00:00:00 | | 2017-03-17 | 15,23 | 3.374.700 | 15,26 | 15,00 | 15,21 | 00:00:00 | | 2017-03-20 | 14,96 | 2.513.200 | 15,16 | 14,89 | 15,14 | 00:00:00 | | 2017-03-21 | 14,76 | 2.727.200 | 15,05 | 14,70 | 15,02 | 00:00:00 | | 2017-03-22 | 14,78 | 2.282.700 | 14,88 | 14,51 | 14,60 | 00:00:00 | | 2017-03-23 | 14,79 | 1.924.800 | 14,85 | 14,59 | 14,80 | 00:00:00 | | 2017-03-24 | 14,89 | 1.784.500 | 15,01 | 14,70 | 14,78 | 00:00:00 | | 2017-03-27 | 14,56 | 2.179.200 | 14,77 | 14,37 | 14,72 | 00:00:00 | | 2017-03-28 | 15,68 | 7.399.200 | 15,82 | 14,69 | 14,80 | 00:00:00 | | 2017-03-29 | 15,58 | 3.007.400 | 15,75 | 15,43 | 15,62 | 00:00:00 | | 2017-03-30 | 16,14 | 4.305.200 | 16,19 | 15,63 | 15,66 | 00:00:00 | | 2017-03-31 | 16,07 | 2.241.300 | 16,14 | 15,95 | 16,05 | 00:00:00 | | 2017-04-03 | 15,95 | 3.239.100 | 16,38 | 15,95 | 16,09 | 00:00:00 | | 2017-04-04 | 16,17 | 2.615.800 | 16,23 | 15,91 | 15,91 | 00:00:00 | | 2017-04-05 | 15,99 | 3.802.900 | 16,37 | 15,94 | 16,23 | 00:00:00 | | 2017-04-06 | 16,05 | 4.226.900 | 16,07 | 15,62 | 15,64 | 00:00:00 | | 2017-04-07 | 16,16 | 2.345.100 | 16,27 | 16,01 | 16,16 | 00:00:00 | | 2017-04-10 | 16,21 | 2.286.800 | 16,40 | 16,01 | 16,10 | 00:00:00 | | 2017-04-11 | 16,13 | 2.167.700 | 16,35 | 15,99 | 16,24 | 00:00:00 | | 2017-04-12 | 15,81 | 7.972.400 | 16,65 | 15,75 | 16,45 | 00:00:00 | | 2017-04-13 | 15,61 | 3.415.100 | 15,89 | 15,55 | 15,62 | 00:00:00 | | 2017-04-14 | 15,61 | 0 | 15,61 | 15,61 | 15,61 | 00:00:00 | | 2017-04-17 | 15,61 | 0 | 15,61 | 15,61 | 15,61 | 00:00:00 | | 2017-04-18 | 15,08 | 4.257.800 | 15,44 | 15,02 | 15,42 | 00:00:00 | | 2017-04-19 | 15,21 | 2.219.100 | 15,27 | 15,11 | 15,15 | 00:00:00 | | 2017-04-20 | 14,94 | 2.803.400 | 15,07 | 14,84 | 15,06 | 00:00:00 | | 2017-04-21 | 15,03 | 2.903.300 | 15,26 | 15,02 | 15,07 | 00:00:00 | | 2017-04-24 | 15,04 | 3.928.000 | 15,36 | 14,82 | 15,33 | 00:00:00 | | 2017-04-25 | 15,02 | 3.514.900 | 15,19 | 14,85 | 14,93 | 00:00:00 | | 2017-04-26 | 15,24 | 2.783.900 | 15,28 | 14,92 | 14,95 | 00:00:00 | | 2017-04-27 | 14,40 | 7.274.100 | 15,64 | 14,39 | 15,60 | 00:00:00 | | 2017-04-28 | 14,38 | 3.737.900 | 14,63 | 14,37 | 14,55 | 00:00:00 | | 2017-05-01 | 14,38 | 0 | 14,38 | 14,38 | 14,38 | 00:00:00 | | 2017-05-02 | 14,44 | 3.091.200 | 14,44 | 14,23 | 14,38 | 00:00:00 | | 2017-05-03 | 14,29 | 4.084.100 | 14,34 | 14,06 | 14,34 | 00:00:00 | | 2017-05-04 | 13,90 | 5.247.600 | 14,42 | 13,88 | 14,30 | 00:00:00 | | 2017-05-05 | 14,11 | 5.819.600 | 14,15 | 13,42 | 13,71 | 00:00:00 | | 2017-05-08 | 14,10 | 4.843.000 | 14,22 | 13,80 | 14,22 | 00:00:00 | | 2017-05-09 | 14,12 | 3.629.300 | 14,40 | 14,11 | 14,13 | 00:00:00 | | 2017-05-10 | 14,34 | 2.667.700 | 14,36 | 14,06 | 14,14 | 00:00:00 | | 2017-05-11 | 14,41 | 3.492.100 | 14,54 | 14,30 | 14,38 | 00:00:00 | | 2017-05-12 | 14,23 | 2.292.600 | 14,33 | 14,16 | 14,32 | 00:00:00 | | 2017-05-15 | 14,54 | 5.062.300 | 14,70 | 14,26 | 14,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
