Mercados españoles cerrados

Tenaris S.A. (TEN.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,55-0,05 (-0,35%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202415,4415,7315,4115,5515,552.877.648
23 may 202415,6015,7515,5015,6015,602.748.492
22 may 202415,8115,9315,6315,6415,643.005.330
21 may 202415,7715,9915,7515,9715,972.821.512
20 may 202415,9516,0415,7215,8015,802.660.963
20 may 20240.4 Dividendo
17 may 202416,1016,1916,0816,1115,712.013.230
16 may 202416,1516,2216,0516,0715,672.111.103
15 may 202416,2216,4016,0016,1515,742.687.706
14 may 202416,0616,3216,0616,1615,762.679.968
13 may 202415,9316,0615,8716,0215,621.673.485
10 may 202416,1416,1715,9415,9615,561.721.450
09 may 202415,8516,0715,8015,9715,571.954.979
08 may 202415,8915,9015,6215,6615,282.601.136
07 may 202415,8716,0015,8115,8615,471.896.744
06 may 202415,7215,9515,7115,8715,482.172.091
03 may 202415,5715,6915,4115,6015,212.709.305
02 may 202415,6015,8215,4415,5715,192.871.080
30 abr 202415,8615,9715,6515,6815,292.688.843
29 abr 202416,0616,1615,4915,8915,505.217.149
26 abr 202417,4817,6815,9415,9815,588.940.740
25 abr 202417,3017,4517,1117,3516,922.141.001
24 abr 202417,6617,6617,3917,4517,021.544.114
23 abr 202417,7017,7317,4117,5317,102.024.425
22 abr 202417,8617,8617,5017,6717,232.030.936
19 abr 202417,7717,8317,4417,7017,262.644.724
18 abr 202418,0018,0017,3717,8717,433.441.685
17 abr 202417,8018,1417,8017,9417,501.105.274
16 abr 202417,9717,9717,6217,8517,412.185.544
15 abr 202418,3018,3518,0318,1517,691.987.798
12 abr 202418,6018,6118,3418,4217,971.943.171
11 abr 202418,5918,6718,3318,3517,902.042.856
10 abr 202418,2718,6018,2418,5018,041.557.844
09 abr 202418,5618,6818,2718,3317,871.743.836
08 abr 202418,4418,7218,3118,5818,122.428.083
05 abr 202418,3818,6118,3618,4417,991.539.078
04 abr 202418,6018,6718,5118,6418,181.137.677
03 abr 202418,3318,6318,3218,6018,141.729.183
02 abr 202418,5518,6118,2518,2617,811.985.292
28 mar 202418,3418,4318,1518,3217,862.311.515
27 mar 202418,3118,4518,2218,4017,941.315.511
26 mar 202418,3318,5018,2618,3117,861.280.611
25 mar 202418,4018,4118,1318,2817,831.867.861
22 mar 202418,2018,4318,1318,2617,811.870.745
21 mar 202418,2518,2717,9518,1517,691.763.942
20 mar 202417,9218,0617,9217,9917,541.220.458
19 mar 202417,7018,0017,6617,9517,511.411.565
18 mar 202417,8917,9017,5517,6817,241.306.241
15 mar 202417,8817,9717,6817,7417,303.332.448
14 mar 202417,8718,0817,7717,8717,433.191.040
13 mar 202417,6017,8717,5617,7117,272.657.230
12 mar 202417,4017,6217,3017,5517,112.892.808
11 mar 202417,2317,3417,1317,3016,871.949.308
08 mar 202417,3317,4217,2417,3116,882.692.498
07 mar 202417,1117,4217,0317,2616,833.513.022
06 mar 202417,0117,2717,0017,1816,754.259.550
05 mar 202416,4517,0716,3816,9916,575.239.685
04 mar 202416,4716,5816,3416,4116,002.835.226
01 mar 202416,3816,4816,2216,4816,073.135.295
29 feb 202416,6016,6916,3816,4216,015.139.002
28 feb 202416,6416,7416,5016,5816,172.842.862
27 feb 202416,5916,8016,5516,6816,273.185.016
26 feb 202416,3916,6816,3416,5816,164.000.573
23 feb 202416,1516,4216,0716,4216,013.924.554
22 feb 202415,9016,9215,8616,1215,7214.941.882
21 feb 202414,8115,1014,6615,0214,652.472.917
20 feb 202414,9014,9414,6514,7714,402.674.398
19 feb 202415,0315,1414,9314,9314,551.124.315
16 feb 202415,1015,2714,9415,0914,713.059.362
15 feb 202414,8114,9614,5914,9614,592.725.263
14 feb 202414,7914,8914,6814,7414,371.670.488
13 feb 202414,9014,9414,6814,8214,452.855.136
12 feb 202414,7215,0114,6914,9114,542.041.509
09 feb 202414,7214,8314,6714,7014,341.057.257
08 feb 202414,6614,7814,5714,7414,381.458.833
07 feb 202414,7514,8514,5214,5714,211.715.651
06 feb 202414,6614,8614,6214,8014,432.230.790
05 feb 202414,8814,9314,5014,5314,172.836.420
02 feb 202414,8815,2814,8515,0214,653.644.855
01 feb 202414,8015,0014,7014,7714,401.892.978
31 ene 202414,7614,9014,6514,7214,352.343.938
30 ene 202414,9815,0214,4614,6914,324.248.259
29 ene 202415,2015,2314,9114,9814,611.298.396
26 ene 202415,1015,2515,0615,0614,692.315.405
25 ene 202415,0215,1014,9214,9814,601.522.296
24 ene 202414,8515,0014,7914,9814,611.845.909
23 ene 202414,7014,8514,5614,7914,422.002.110
22 ene 202414,4314,7814,4314,7014,343.286.686
19 ene 202414,5714,6314,4314,4314,072.226.359
18 ene 202414,5214,5314,3414,5114,152.318.172
17 ene 202414,3414,5314,2414,4914,142.234.794
16 ene 202414,5214,6514,4314,4914,132.188.962
15 ene 202414,5614,6114,4314,5614,201.659.901
12 ene 202414,7914,8814,6814,7314,362.407.126
11 ene 202414,8614,9814,6614,7014,343.295.973
10 ene 202415,0015,0614,7014,7714,403.479.768
09 ene 202415,2615,2914,9415,0014,633.391.037
08 ene 202415,4415,5515,0815,2314,854.076.760
05 ene 202415,5215,6515,4015,5615,172.600.918
04 ene 202415,7615,8415,5815,6115,222.778.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...