Mercados españoles cerrados

Tenaris S.A. (0HXB.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,29+0,29 (+2,07%)
Al cierre: 04:47PM BST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,0914,4514,0314,2914,29335.695
27 jun 202414,4114,2313,9814,0114,01106.698
26 jun 202414,4114,4814,0814,0914,09183.804
25 jun 202414,5914,6214,3614,4014,40113.515
24 jun 202414,3214,5614,2814,5414,54156.515
21 jun 202414,4714,5614,2414,3014,30118.690
20 jun 202414,3814,6314,3514,5614,5668.493
19 jun 202414,5514,6214,3614,3614,3683.174
18 jun 202414,6314,7514,5414,5914,59101.814
17 jun 202414,3314,4914,2614,4114,4170.686
14 jun 202414,5514,5614,2214,3414,34225.900
13 jun 202414,8514,8514,5014,5214,52221.445
12 jun 202415,0715,1014,7714,8014,80224.183
11 jun 202415,0215,0314,8214,9514,95202.575
10 jun 202414,8815,0714,8415,0315,03124.197
07 jun 202414,9715,0514,8214,9314,93221.918
06 jun 202414,8014,8914,7314,8414,84188.765
05 jun 202414,8914,9314,7314,8114,81144.065
04 jun 202414,8114,8914,6614,8514,85235.962
03 jun 202415,2015,3514,8814,9614,96224.714
31 may 202415,1815,2214,9515,1015,10251.844
30 may 202415,3415,4915,1715,1915,19291.950
29 may 202415,8615,8715,5615,5715,57142.751
28 may 202415,9115,9315,7115,7615,76254.727
24 may 202415,4415,7315,4115,6015,60343.079
23 may 202415,6015,7815,5315,5615,56123.282
22 may 202415,8115,9215,6415,6815,68216.664
21 may 202415,7716,0015,7615,9715,97336.383
20 may 202415,9316,0115,7215,8115,81170.947
20 may 20240.4 Dividendo
17 may 202416,1016,1916,0816,1415,74164.724
16 may 202416,1716,2216,0516,1115,71347.365
15 may 202416,2316,3916,0016,1315,73235.738
14 may 202416,1016,3115,7616,1615,76297.873
13 may 202415,9316,0615,8816,0315,64293.613
10 may 202416,1416,1615,9515,9515,56232.178
09 may 202415,8516,0515,8015,9715,57287.472
08 may 202415,8915,8915,6215,6615,28225.855
07 may 202415,9016,0015,8115,8615,4687.528
03 may 202415,6415,7015,4215,5215,14303.373
02 may 202415,6015,8115,4615,6315,24139.200
01 may 202415,6815,6815,6815,6815,29-
30 abr 202415,8615,9715,6515,6815,29348.368
29 abr 202416,0616,1615,5816,0115,61560.624
26 abr 202417,4617,6715,9216,2815,881.662.715
25 abr 202417,2817,4217,1317,3116,89463.972
24 abr 202417,6617,6617,3817,4517,02209.892
23 abr 202417,7417,7417,4117,4517,02284.811
22 abr 202417,8217,8417,5017,5817,15231.273
19 abr 202417,7817,8317,4517,6117,17229.483
18 abr 202417,9518,0017,3817,8517,41563.149
17 abr 202417,8318,1217,8318,0017,55229.879
16 abr 202417,9217,9717,6317,8617,42221.094
15 abr 202418,2618,3318,0318,2817,82199.228
12 abr 202418,5918,5918,3518,5218,06272.662
11 abr 202418,6718,6818,3218,5418,08187.086
10 abr 202418,3218,6118,2618,2717,821.503.269
09 abr 202418,5318,6718,2718,4317,98191.697
08 abr 202418,4218,7218,3018,5818,12661.807
05 abr 202418,3918,5818,3818,5418,08460.654
04 abr 202418,6018,6818,5318,6218,16234.656
03 abr 202418,3218,6318,3118,5218,06533.196
02 abr 202418,5218,6718,2518,4618,001.126.057
28 mar 202418,3418,4218,1518,3417,881.058.168
27 mar 202418,3218,4518,2218,3917,94248.239
26 mar 202418,3218,5018,2618,3517,90294.670
25 mar 202418,4218,4218,1318,2417,78290.179
22 mar 202418,2118,4318,1618,2017,75424.798
21 mar 202418,2718,2717,9618,1517,7085.304
20 mar 202417,9218,0717,9217,9917,54110.030
19 mar 202417,6918,0017,6917,8817,43390.616
18 mar 202417,8517,9117,5617,6617,22113.629
15 mar 202417,9417,9517,6917,8117,37271.152
14 mar 202417,8718,0717,7717,8817,43254.999
13 mar 202417,5917,8617,5617,7117,27217.067
12 mar 202417,4217,6017,3617,4817,05392.672
11 mar 202417,2617,3217,1417,2216,80254.813
08 mar 202417,3517,4217,2417,3216,89178.750
07 mar 202417,1017,3617,0317,3116,88192.116
06 mar 202417,0917,2717,0117,1816,751.222.257
05 mar 202416,4817,0816,4616,9216,50740.905
04 mar 202416,5416,5416,3416,3915,98235.737
01 mar 202416,3616,4816,2116,3715,96359.714
29 feb 202416,6516,6716,3616,4716,06651.394
28 feb 202416,6416,7416,5016,6416,23342.857
27 feb 202416,6116,7916,5616,7616,35279.224
26 feb 202416,3816,6716,3316,5216,11640.444
23 feb 202416,1816,4216,0816,1315,73532.949
22 feb 202415,9316,9215,8516,4015,992.008.045
21 feb 202414,7715,0914,6914,9014,53588.050
20 feb 202414,9014,9014,6514,7914,42672.593
19 feb 202415,0215,1314,9315,0014,62559.426
16 feb 202415,1015,2714,9415,0614,69893.491
15 feb 202414,7814,9514,5814,9014,53474.495
14 feb 202414,7914,8814,6714,7414,37279.837
13 feb 202414,9014,9514,6814,7914,42397.268
12 feb 202414,7315,0114,6914,8914,52330.527
09 feb 202414,7414,8314,6714,7214,36205.130
08 feb 202414,6314,7914,5714,6814,31223.443
07 feb 202414,7514,8514,5214,7314,36202.339
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...