Mercados españoles abiertos en 1 hr 20 mins

Tenaris S.A. (TS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,60-0,02 (-0,06%)
Al cierre: 04:00PM EDT
31,40 -0,20 (-0,63%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202431,6031,8731,5131,6031,601.335.600
19 jul 202431,8231,8731,4131,6231,622.196.600
18 jul 202431,8132,1731,7732,0032,002.722.200
17 jul 202431,8031,9431,4731,6931,691.571.900
16 jul 202431,2531,8531,1331,7631,761.691.100
15 jul 202431,4731,9031,2931,6331,631.812.600
12 jul 202431,3931,4631,1331,2131,211.414.700
11 jul 202430,8231,2930,7031,2031,201.313.100
10 jul 202430,7130,9930,6130,9730,971.021.000
09 jul 202430,5330,7330,4530,4630,461.594.300
08 jul 202430,5930,7630,4930,6230,621.244.700
05 jul 202431,3531,3530,7130,9230,92790.300
03 jul 202431,0131,2830,9731,1231,12628.500
02 jul 202430,7930,9030,6430,8230,821.151.700
01 jul 202430,9130,9830,4730,7430,741.797.600
28 jun 202430,5430,7530,4530,5230,522.445.900
27 jun 202430,2530,3129,6929,8829,883.991.200
26 jun 202430,3030,3329,9530,3230,323.203.500
25 jun 202430,8330,9030,6030,6630,661.869.900
24 jun 202431,0231,3830,9531,0731,072.164.100
21 jun 202430,8030,8030,3730,5430,543.838.600
20 jun 202431,1231,3330,8630,8930,892.219.900
18 jun 202431,2831,5031,0731,1231,121.206.700
17 jun 202430,9531,3030,7231,2031,201.461.500
14 jun 202430,6630,7830,3230,5030,501.653.400
13 jun 202431,6531,7531,0531,3031,301.177.100
12 jun 202432,1632,3031,8531,8731,87897.300
11 jun 202431,8732,0931,7332,0232,02773.000
10 jun 202432,2232,5232,0132,3632,361.169.800
07 jun 202432,2832,4231,9932,0032,001.795.200
06 jun 202432,0532,3231,9832,2532,251.300.300
05 jun 202432,3232,3531,8932,1832,181.568.300
04 jun 202432,0532,3531,9632,2532,252.707.400
03 jun 202432,9533,0032,0032,2832,283.093.900
31 may 202432,6532,9832,4232,9732,972.789.500
30 may 202432,9033,1232,5532,7032,702.760.900
29 may 202433,8733,9132,7032,9132,913.257.600
28 may 202434,2534,4734,1134,3034,30920.100
24 may 202433,9134,1033,4633,6033,601.297.500
23 may 202434,1434,1933,3633,4533,452.128.000
22 may 202434,2934,3233,5133,6133,611.780.900
21 may 202434,5234,7634,3934,4434,44861.300
20 may 202434,2734,7934,1534,5834,581.290.900
20 may 20240.8 Dividendo
17 may 202435,0235,1834,9135,1034,30851.000
16 may 202435,0235,2534,8235,1334,331.547.100
15 may 202435,3035,3834,7035,3434,531.476.000
14 may 202435,1035,2434,8435,1334,331.371.600
13 may 202434,3934,7834,3334,7333,941.280.500
10 may 202434,7734,8834,0834,1233,341.237.600
09 may 202434,2934,6834,1234,5933,801.176.800
08 may 202433,6933,9533,6233,6332,861.699.000
07 may 202434,2334,4234,1034,1133,331.152.500
06 may 202434,0234,4134,0234,0833,301.611.300
03 may 202433,3233,8033,2133,8033,032.935.500
02 may 202433,5633,7433,2133,5032,741.870.000
01 may 202432,9933,7832,8733,2432,482.358.900
30 abr 202433,8633,8832,9932,9932,242.064.000
29 abr 202433,8634,3833,7434,0833,303.446.000
26 abr 202435,4035,5934,0234,6133,826.606.300
25 abr 202436,9137,5836,7437,3936,543.179.600
24 abr 202437,4737,5337,0937,3236,472.497.500
23 abr 202437,2437,8837,1037,8737,011.562.800
22 abr 202437,4237,9637,1737,7636,901.193.700
19 abr 202437,7338,0437,3937,9037,041.342.200
18 abr 202437,4638,0937,2537,3736,522.224.100
17 abr 202438,2738,5138,0238,1037,231.263.200
16 abr 202437,9138,1237,5938,0537,181.938.800
15 abr 202438,9038,9738,1938,2037,331.318.400
12 abr 202439,1239,5338,4638,5337,651.766.300
11 abr 202439,8639,9539,1839,4338,531.517.900
10 abr 202439,5039,9939,3739,9839,071.658.900
09 abr 202440,3040,4639,4639,5838,681.643.600
08 abr 202440,3640,5439,9340,1339,221.565.000
05 abr 202440,0340,1539,6339,9439,031.240.500
04 abr 202440,4340,7339,6239,8438,931.911.300
03 abr 202439,8840,3739,7740,2839,361.541.900
02 abr 202439,7139,8239,1639,4738,572.005.400
01 abr 202439,3439,5938,8039,4938,591.305.300
28 mar 202439,5539,7939,2639,2738,372.458.700
27 mar 202439,5239,8939,4539,7538,841.734.600
26 mar 202439,9539,9739,4939,4938,591.060.900
25 mar 202439,2339,6439,2339,5438,641.143.800
22 mar 202439,7239,7639,3939,4638,561.165.200
21 mar 202439,3139,5839,2239,4338,531.192.200
20 mar 202438,9339,4238,8239,2238,332.015.900
19 mar 202438,6239,1638,5439,0838,191.098.500
18 mar 202438,6038,6338,1738,5337,651.239.600
15 mar 202438,7738,9938,4238,6137,731.867.600
14 mar 202439,0839,0838,5738,6937,811.788.300
13 mar 202438,8239,0438,6339,0238,132.395.600
12 mar 202438,2938,4037,8938,1837,311.865.900
11 mar 202437,7638,0337,3538,0337,162.535.800
08 mar 202437,9138,0837,6437,7636,901.210.000
07 mar 202437,6937,9237,6337,7936,931.334.800
06 mar 202437,2937,5237,1837,3836,533.139.900
05 mar 202436,7537,0236,5836,8035,963.534.100
04 mar 202435,5835,6935,4535,5634,751.672.000
01 mar 202435,4535,9035,1535,5534,742.097.200
29 feb 202435,7535,9234,9235,2034,402.666.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...