Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.391,53 -994,55 (-1,73%)
Tenaris S.A. (TW1.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:55PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 31,80 | 32,00 | 31,60 | 31,60 | 31,60 | - |
| 09 may 2024 | 31,00 | 32,00 | 31,00 | 32,00 | 32,00 | - |
| 08 may 2024 | 31,60 | 31,60 | 31,20 | 31,20 | 31,20 | - |
| 07 may 2024 | 31,40 | 31,80 | 31,40 | 31,60 | 31,60 | - |
| 06 may 2024 | 31,20 | 31,80 | 31,20 | 31,60 | 31,60 | - |
| 03 may 2024 | 31,00 | 31,20 | 30,80 | 31,20 | 31,20 | - |
| 02 may 2024 | 30,80 | 31,40 | 30,80 | 31,00 | 31,00 | - |
| 30 abr 2024 | 31,60 | 31,60 | 30,80 | 30,80 | 30,80 | - |
| 29 abr 2024 | 32,00 | 32,00 | 31,60 | 31,60 | 31,60 | - |
| 26 abr 2024 | 34,60 | 34,60 | 32,20 | 32,40 | 32,40 | - |
| 25 abr 2024 | 34,60 | 34,80 | 34,40 | 34,80 | 34,80 | - |
| 24 abr 2024 | 35,20 | 35,20 | 34,80 | 34,80 | 34,80 | - |
| 23 abr 2024 | 35,20 | 35,20 | 34,80 | 35,20 | 35,20 | - |
| 22 abr 2024 | 35,20 | 35,40 | 35,00 | 35,40 | 35,40 | - |
| 19 abr 2024 | 35,00 | 35,40 | 35,00 | 35,40 | 35,40 | - |
| 18 abr 2024 | 35,40 | 35,60 | 35,00 | 35,00 | 35,00 | - |
| 17 abr 2024 | 35,60 | 36,00 | 35,60 | 35,80 | 35,80 | - |
| 16 abr 2024 | 35,80 | 35,80 | 35,60 | 35,80 | 35,80 | - |
| 15 abr 2024 | 36,00 | 36,40 | 35,80 | 35,80 | 35,80 | - |
| 12 abr 2024 | 36,60 | 37,00 | 36,20 | 36,20 | 36,20 | - |
| 11 abr 2024 | 37,00 | 37,00 | 36,60 | 36,60 | 36,60 | - |
| 10 abr 2024 | 36,20 | 37,00 | 36,20 | 37,00 | 37,00 | 110 |
| 09 abr 2024 | 36,80 | 37,00 | 36,40 | 36,40 | 36,40 | - |
| 08 abr 2024 | 36,60 | 37,00 | 36,60 | 37,00 | 37,00 | - |
| 05 abr 2024 | 36,60 | 36,80 | 36,60 | 36,80 | 36,80 | - |
| 04 abr 2024 | 36,80 | 37,40 | 36,60 | 36,60 | 36,60 | - |
| 03 abr 2024 | 36,40 | 37,20 | 36,40 | 37,20 | 37,20 | - |
| 02 abr 2024 | 36,60 | 36,60 | 36,20 | 36,60 | 36,60 | - |
| 28 mar 2024 | 36,40 | 36,60 | 36,20 | 36,20 | 36,20 | - |
| 27 mar 2024 | 36,20 | 36,60 | 36,20 | 36,40 | 36,40 | 17 |
| 26 mar 2024 | 36,20 | 36,40 | 36,20 | 36,20 | 36,20 | - |
| 25 mar 2024 | 36,20 | 36,40 | 36,20 | 36,20 | 36,20 | - |
| 22 mar 2024 | 36,20 | 36,60 | 36,20 | 36,20 | 36,20 | - |
| 21 mar 2024 | 35,60 | 36,20 | 35,60 | 36,00 | 36,00 | - |
| 20 mar 2024 | 35,80 | 36,00 | 35,60 | 35,60 | 35,60 | - |
| 19 mar 2024 | 35,20 | 36,00 | 35,20 | 35,80 | 35,80 | - |
| 18 mar 2024 | 35,20 | 35,40 | 35,20 | 35,20 | 35,20 | - |
| 15 mar 2024 | 35,40 | 35,60 | 35,20 | 35,20 | 35,20 | - |
| 14 mar 2024 | 35,40 | 35,60 | 35,20 | 35,20 | 35,20 | - |
| 13 mar 2024 | 34,60 | 35,40 | 34,60 | 35,40 | 35,40 | - |
| 12 mar 2024 | 34,60 | 35,00 | 34,60 | 34,60 | 34,60 | - |
| 11 mar 2024 | 34,20 | 34,60 | 34,20 | 34,60 | 34,60 | - |
| 08 mar 2024 | 34,20 | 34,60 | 34,20 | 34,40 | 34,40 | - |
| 07 mar 2024 | 34,00 | 34,60 | 34,00 | 34,40 | 34,40 | - |
| 06 mar 2024 | 33,60 | 34,20 | 33,60 | 34,20 | 34,20 | - |
| 05 mar 2024 | 32,60 | 34,00 | 32,60 | 33,80 | 33,80 | - |
| 04 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 01 mar 2024 | 32,40 | 33,00 | 32,20 | 32,60 | 32,60 | 200 |
| 29 feb 2024 | 32,80 | 33,00 | 32,40 | 32,40 | 32,40 | - |
| 28 feb 2024 | 33,00 | 33,20 | 32,80 | 32,80 | 32,80 | - |
| 27 feb 2024 | 33,00 | 33,20 | 33,00 | 33,00 | 33,00 | - |
| 26 feb 2024 | 32,60 | 33,20 | 32,60 | 33,20 | 33,20 | 40 |
| 23 feb 2024 | 32,20 | 33,00 | 32,20 | 32,80 | 32,80 | 40 |
| 22 feb 2024 | 29,80 | 33,60 | 29,80 | 32,40 | 32,40 | 1290 |
| 21 feb 2024 | 29,40 | 30,00 | 29,40 | 30,00 | 30,00 | - |
| 20 feb 2024 | 29,80 | 29,80 | 29,40 | 29,60 | 29,60 | - |
| 19 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 16 feb 2024 | 30,00 | 30,20 | 30,00 | 30,00 | 30,00 | - |
| 15 feb 2024 | 29,40 | 30,20 | 29,20 | 30,20 | 30,20 | - |
| 14 feb 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 13 feb 2024 | 29,60 | 29,60 | 29,40 | 29,40 | 29,40 | - |
| 12 feb 2024 | 29,00 | 29,80 | 29,00 | 29,60 | 29,60 | - |
| 09 feb 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 29,20 | - |
| 08 feb 2024 | 29,00 | 29,40 | 29,00 | 29,40 | 29,40 | - |
| 07 feb 2024 | 29,40 | 29,40 | 29,00 | 29,20 | 29,20 | - |
| 06 feb 2024 | 29,00 | 29,60 | 29,00 | 29,40 | 29,40 | - |
| 05 feb 2024 | 29,60 | 29,60 | 29,00 | 29,20 | 29,20 | - |
| 02 feb 2024 | 29,20 | 30,00 | 29,20 | 29,80 | 29,80 | - |
| 01 feb 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 31 ene 2024 | 29,40 | 29,60 | 29,20 | 29,40 | 29,40 | - |
| 30 ene 2024 | 29,80 | 29,80 | 29,20 | 29,60 | 29,60 | - |
| 29 ene 2024 | 30,20 | 30,20 | 29,60 | 29,80 | 29,80 | - |
| 26 ene 2024 | 30,00 | 30,20 | 30,00 | 30,20 | 30,20 | - |
| 25 ene 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 30,20 | 195 |
| 24 ene 2024 | 29,20 | 29,80 | 29,20 | 29,80 | 29,80 | - |
| 23 ene 2024 | 29,00 | 29,40 | 29,00 | 29,20 | 29,20 | - |
| 22 ene 2024 | 28,80 | 29,40 | 28,80 | 29,20 | 29,20 | 55 |
| 19 ene 2024 | 28,80 | 29,00 | 28,80 | 29,00 | 29,00 | - |
| 18 ene 2024 | 28,40 | 29,00 | 28,40 | 29,00 | 29,00 | - |
| 17 ene 2024 | 28,60 | 28,80 | 28,60 | 28,60 | 28,60 | - |
| 16 ene 2024 | 29,40 | 29,40 | 28,60 | 28,80 | 28,80 | - |
| 15 ene 2024 | 29,20 | 29,20 | 28,40 | 28,40 | 28,40 | - |
| 12 ene 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 11 ene 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 10 ene 2024 | 29,60 | 29,60 | 29,20 | 29,40 | 29,40 | - |
| 09 ene 2024 | 30,40 | 30,40 | 29,80 | 29,80 | 29,80 | - |
| 08 ene 2024 | 30,80 | 30,80 | 30,20 | 30,60 | 30,60 | - |
| 05 ene 2024 | 30,60 | 31,00 | 30,60 | 31,00 | 31,00 | - |
| 04 ene 2024 | 31,40 | 31,40 | 30,80 | 30,80 | 30,80 | - |
| 03 ene 2024 | 31,20 | 31,80 | 31,20 | 31,60 | 31,60 | - |
| 02 ene 2024 | 31,20 | 31,80 | 31,20 | 31,40 | 31,40 | - |
| 29 dic 2023 | 31,40 | 32,00 | 31,40 | 32,00 | 32,00 | 30 |
| 28 dic 2023 | 31,80 | 32,00 | 31,60 | 31,60 | 31,60 | 2019 |
| 27 dic 2023 | 32,00 | 32,20 | 31,80 | 32,00 | 32,00 | - |
| 22 dic 2023 | 31,80 | 32,20 | 31,80 | 32,00 | 32,00 | - |
| 21 dic 2023 | 31,40 | 32,00 | 31,40 | 32,00 | 32,00 | - |
| 20 dic 2023 | 31,80 | 32,00 | 31,60 | 31,60 | 31,60 | - |
| 19 dic 2023 | 31,20 | 31,80 | 31,20 | 31,80 | 31,80 | - |
| 18 dic 2023 | 31,00 | 31,80 | 31,00 | 31,40 | 31,40 | - |
| 15 dic 2023 | 31,20 | 31,20 | 31,00 | 31,20 | 31,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.