Mercados españoles abiertos en 3 hrs 44 min

Tenaris S.A. (TS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,53-0,90 (-2,28%)
Al cierre: 04:00PM EDT
38,53 0,00 (0,00%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202439,1239,5338,4638,5338,531.766.300
11 abr 202439,8639,9539,1839,4339,431.517.900
10 abr 202439,5039,9939,3739,9839,981.658.900
09 abr 202440,3040,4639,4639,5839,581.643.600
08 abr 202440,3640,5439,9340,1340,131.565.000
05 abr 202440,0340,1539,6339,9439,941.240.500
04 abr 202440,4340,7339,6239,8439,841.911.300
03 abr 202439,8840,3739,7740,2840,281.541.900
02 abr 202439,7139,8239,1639,4739,472.005.400
01 abr 202439,3439,5938,8039,4939,491.305.300
28 mar 202439,5539,7939,2639,2739,272.458.700
27 mar 202439,5239,8939,4539,7539,751.734.600
26 mar 202439,9539,9739,4939,4939,491.060.900
25 mar 202439,2339,6439,2339,5439,541.143.800
22 mar 202439,7239,7639,3939,4639,461.165.200
21 mar 202439,3139,5839,2239,4339,431.192.200
20 mar 202438,9339,4238,8239,2239,222.015.900
19 mar 202438,6239,1638,5439,0839,081.098.500
18 mar 202438,6038,6338,1738,5338,531.239.600
15 mar 202438,7738,9938,4238,6138,611.867.600
14 mar 202439,0839,0838,5738,6938,691.788.300
13 mar 202438,8239,0438,6339,0239,022.395.600
12 mar 202438,2938,4037,8938,1838,181.865.900
11 mar 202437,7638,0337,3538,0338,032.535.800
08 mar 202437,9138,0837,6437,7637,761.210.000
07 mar 202437,6937,9237,6337,7937,791.334.800
06 mar 202437,2937,5237,1837,3837,383.139.900
05 mar 202436,7537,0236,5836,8036,803.534.100
04 mar 202435,5835,6935,4535,5635,561.672.000
01 mar 202435,4535,9035,1535,5535,552.097.200
29 feb 202435,7535,9234,9235,2035,202.666.900
28 feb 202436,1036,2435,7435,8435,841.018.000
27 feb 202436,3036,4235,8935,9935,991.462.800
26 feb 202435,9936,2035,6736,1236,122.561.000
23 feb 202435,0435,8234,8135,6635,662.957.900
22 feb 202436,1836,6234,4535,0935,095.880.200
21 feb 202432,1932,6631,6932,5632,562.275.400
20 feb 202431,8432,2131,7332,1632,162.239.600
16 feb 202432,4532,6532,2132,3932,391.635.500
15 feb 202431,4532,5931,4332,5732,573.287.000
14 feb 202431,8631,8931,4031,7131,712.189.200
13 feb 202431,7531,9131,4431,6131,613.252.200
12 feb 202432,0332,3031,9532,1232,121.053.600
09 feb 202431,7431,8831,6231,6731,67926.100
08 feb 202431,5431,9931,3931,8531,851.539.100
07 feb 202431,6131,7531,2231,6331,632.049.400
06 feb 202431,5032,0931,4531,8731,871.983.000
05 feb 202431,6731,6831,0631,3731,372.372.300
02 feb 202432,6032,6432,0032,1032,103.049.200
01 feb 202432,1432,3531,8232,0032,002.733.600
31 ene 202432,2732,4131,7531,8131,812.431.300
30 ene 202431,7832,3031,2632,1732,173.853.000
29 ene 202432,6432,7132,0432,4032,401.766.000
26 ene 202432,9533,0332,6032,9732,971.193.300
25 ene 202432,6632,8232,3532,8032,801.515.400
24 ene 202432,6832,7032,2332,4832,481.815.800
23 ene 202431,7632,1731,7531,9031,901.909.200
22 ene 202432,0432,1531,8131,9831,982.038.000
19 ene 202431,7131,7131,3331,6831,681.779.300
18 ene 202431,3531,6831,1131,5931,591.909.200
17 ene 202431,0031,5530,9431,3231,321.731.600
16 ene 202431,6231,8631,2931,3631,362.865.000
12 ene 202432,4732,6332,1732,3132,312.174.700
11 ene 202432,5732,6732,0232,2832,282.012.000
10 ene 202432,4132,6232,1732,2532,252.398.000
09 ene 202433,1833,2332,4932,6332,632.753.300
08 ene 202433,8533,8732,9933,5133,513.223.000
05 ene 202433,9334,2033,7833,9533,951.197.700
04 ene 202434,4434,5433,7733,7733,772.305.100
03 ene 202434,1934,7434,0334,6234,621.958.100
02 ene 202434,7035,0034,4134,5234,521.592.500
29 dic 202335,1535,1634,6734,7634,761.177.400
28 dic 202335,6035,6234,9834,9934,991.483.400
27 dic 202335,8435,8935,4935,6235,621.390.900
26 dic 202335,6335,9035,4735,5235,521.204.100
22 dic 202335,4735,5735,2235,2535,251.188.400
21 dic 202335,0035,3034,9035,2935,291.536.000
20 dic 202335,0235,3334,5534,5734,571.892.300
19 dic 202334,7435,1534,5635,0935,091.631.400
18 dic 202334,7935,1434,4334,4634,462.031.900
15 dic 202334,0734,3133,7634,1334,133.437.900
14 dic 202333,7334,5333,7234,4634,462.307.900
13 dic 202333,0533,5932,8733,5833,581.940.900
12 dic 202333,2033,2032,6932,9232,921.828.600
11 dic 202333,5733,7133,1633,4733,472.747.300
08 dic 202333,6334,0833,5833,9633,961.588.700
07 dic 202333,8333,9033,3433,5633,562.319.400
06 dic 202334,0034,1233,3833,3833,381.631.500
05 dic 202334,3634,4534,1934,2134,211.772.600
04 dic 202334,3234,8734,1734,6734,672.402.200
01 dic 202334,2535,1534,1534,8734,872.740.000
30 nov 202334,8535,3234,2434,6734,673.184.400
29 nov 202333,7233,8933,5533,7233,721.441.000
28 nov 202333,8034,0433,6033,6433,641.281.400
27 nov 202334,0934,1633,6633,7333,731.725.400
24 nov 202333,8334,2233,8334,0034,00840.900
22 nov 202333,0533,6132,8033,5533,552.371.400
21 nov 202334,2134,3133,9134,0134,011.548.700
20 nov 202334,1334,6734,0334,4334,431.485.200
20 nov 20230.4 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...