Mercados españoles cerrados en 4 hrs 23 min

Tenaris S.A. (TS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,53+0,38 (+1,08%)
Al cierre: 04:00PM EST
35,89 +0,36 (+1,01%)
Antes de la apertura: 07:00AM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202335,3635,5434,7235,5335,531.898.500
25 ene 202334,6635,4334,2835,1535,151.921.900
24 ene 202334,8934,9434,5134,7534,752.135.500
23 ene 202335,4835,5534,8134,8734,871.781.200
20 ene 202335,7135,9335,2435,6235,622.261.800
19 ene 202335,8036,0835,1235,5335,532.687.200
18 ene 202337,9838,0035,7835,8135,813.575.100
17 ene 202335,9036,2435,4335,9635,962.113.100
13 ene 202335,0035,2334,7335,1335,131.511.000
12 ene 202334,9735,4734,6435,0935,091.246.900
11 ene 202334,8334,9134,2834,5434,54993.000
10 ene 202334,4534,5533,6134,4934,492.345.300
09 ene 202334,3134,5833,7133,8233,821.638.800
06 ene 202333,0533,6532,9833,1133,112.303.300
05 ene 202332,2332,9932,2032,8732,872.120.000
04 ene 202332,3132,7431,8332,0432,043.128.000
03 ene 202334,8934,9933,1333,5433,542.533.300
30 dic 202234,7235,2134,7035,1635,161.022.600
29 dic 202235,0235,4534,8635,3035,30815.600
28 dic 202235,6535,6834,7634,8134,81892.900
27 dic 202235,4235,7535,2435,6335,631.239.400
23 dic 202235,0135,5234,8435,5035,501.300.400
22 dic 202234,9434,9833,8534,4934,49930.500
21 dic 202234,4134,8134,1434,7934,791.104.500
20 dic 202233,3034,0533,2933,6533,651.283.600
19 dic 202233,4433,5532,9533,0833,08816.000
16 dic 202232,2832,9432,2132,7932,791.060.400
15 dic 202233,3233,3832,7533,1433,141.526.300
14 dic 202233,8533,9533,0833,3233,322.312.200
13 dic 202233,4733,8533,0733,7033,701.814.100
12 dic 202231,9432,6331,4832,5432,542.312.000
09 dic 202232,4532,7531,5131,5631,561.663.500
08 dic 202232,8633,0832,5132,7632,762.779.100
07 dic 202232,7132,9532,0932,2432,241.596.600
06 dic 202233,2533,3532,3932,6032,602.529.100
05 dic 202234,3934,5532,2832,5232,522.371.800
02 dic 202233,4334,0033,3633,9333,931.627.700
01 dic 202234,3034,3933,8833,9233,922.875.800
30 nov 202234,8334,8834,0934,4734,471.709.100
29 nov 202233,4534,0733,4133,7533,75930.500
28 nov 202232,8733,3832,7232,8032,801.257.900
25 nov 202233,8534,0933,7533,8333,83611.100
23 nov 202233,9834,1233,3334,0234,022.419.000
22 nov 202233,6434,6233,4134,3834,381.861.400
21 nov 202232,8333,0531,3132,9732,973.403.000
21 nov 20220.34 Dividendo
18 nov 202233,8434,1033,4033,9633,622.061.500
17 nov 202233,6734,4433,5034,4334,091.321.700
16 nov 202234,8834,9634,3534,5434,192.078.800
15 nov 202234,2035,0533,7234,8534,503.143.000
14 nov 202232,6733,2432,4332,4632,141.559.000
11 nov 202233,0833,5732,5932,9832,651.811.200
10 nov 202232,1232,2031,4131,7031,382.890.700
09 nov 202233,1433,3431,9832,1431,822.383.000
08 nov 202233,5733,5832,5533,0432,712.336.900
07 nov 202233,7333,8033,0933,4433,111.992.600
04 nov 202232,6034,0932,5133,0732,743.228.700
03 nov 202230,8731,9930,8231,8231,502.739.900
02 nov 202231,4131,9330,8730,9230,611.420.600
01 nov 202232,1532,2131,6331,6431,321.383.300
31 oct 202230,2831,6030,2531,4231,111.763.600
28 oct 202230,9831,1030,1730,5730,261.739.000
27 oct 202231,6731,9130,8530,9830,672.529.400
26 oct 202230,1831,2230,1431,0430,732.047.500
25 oct 202230,1530,4729,8429,9129,612.047.900
24 oct 202229,8430,4529,6630,1029,802.514.900
21 oct 202229,3629,8229,1829,7429,443.022.400
20 oct 202229,3229,6829,1629,2328,942.126.400
19 oct 202228,6829,2328,5229,1328,842.183.600
18 oct 202228,4728,8028,0428,5928,302.466.000
17 oct 202228,0228,8727,9928,4228,142.576.300
14 oct 202227,9227,9226,9026,9626,692.793.800
13 oct 202227,0928,8026,9528,6328,343.316.700
12 oct 202227,0827,2226,7526,9126,643.250.800
11 oct 202227,8828,4127,6427,7727,491.378.700
10 oct 202228,9329,1228,0628,2727,991.656.700
07 oct 202228,9229,5428,7629,1228,832.514.800
06 oct 202228,1629,2628,1429,1728,882.226.700
05 oct 202228,1429,2527,9429,0328,742.441.600
04 oct 202228,2928,8028,1728,7028,412.033.100
03 oct 202227,8228,1527,5527,8727,592.081.500
30 sept 202225,2426,3125,1325,8425,582.882.700
29 sept 202225,9026,1525,4826,1425,882.763.200
28 sept 202225,5726,6525,4726,5726,302.414.700
27 sept 202225,0025,5624,6825,2825,032.780.400
26 sept 202224,4224,9023,9824,1023,862.321.200
23 sept 202225,1425,2023,9624,2924,053.330.200
22 sept 202226,9827,2426,4926,5126,241.465.200
21 sept 202227,7627,8526,5926,6226,351.899.400
20 sept 202226,8626,9826,3026,8826,611.998.300
19 sept 202226,1927,4226,1727,3727,101.585.800
16 sept 202227,0027,2526,6727,2426,971.885.900
15 sept 202227,9828,1027,3827,5127,232.043.000
14 sept 202228,3128,8428,0428,2527,971.827.700
13 sept 202228,2028,8128,0928,1927,911.985.900
12 sept 202229,0229,0928,6328,8428,551.276.000
09 sept 202228,0428,6127,9028,4828,191.345.100
08 sept 202226,5126,9026,3926,7826,511.746.100
07 sept 202226,8926,8926,1426,7926,521.593.000
06 sept 202227,6227,7127,0027,1226,851.907.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...