Mercados españoles abiertos en 8 hrs 35 min

Tenaris S.A. (TW1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,600,00 (0,00%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202429,4029,6029,4029,6029,60110
03 jun 202430,2030,2029,4029,6029,60-
31 may 202430,0030,2029,8030,2030,20-
30 may 202430,2030,4030,0030,0030,00-
29 may 202431,4031,4030,4030,4030,40-
28 may 202430,6031,6030,6031,6031,60-
27 may 202430,6031,0030,0030,8030,80-
24 may 202430,6031,2030,6030,8030,80-
23 may 202430,8031,2030,8030,8030,80-
22 may 202431,4031,6031,0031,0031,00-
21 may 202431,6031,8031,6031,6031,60-
20 may 202432,0032,0031,4031,8031,80-
20 may 20240.8 Dividendo
17 may 202432,0032,2032,0032,2031,40-
16 may 202432,2032,2032,0032,2031,40-
15 may 202432,2032,4032,0032,4031,60-
14 may 202432,0032,4032,0032,4031,60-
13 may 202431,4032,2031,4032,2031,40-
10 may 202431,8032,0031,6031,6030,81-
09 may 202431,0032,0031,0032,0031,20-
08 may 202431,6031,6031,2031,2030,42-
07 may 202431,4031,8031,4031,6030,81-
06 may 202431,2031,8031,2031,6030,81-
03 may 202431,0031,2030,8031,2030,42-
02 may 202430,8031,4030,8031,0030,23-
30 abr 202431,6031,6030,8030,8030,03-
29 abr 202432,0032,0031,6031,6030,81-
26 abr 202434,6034,6032,2032,4031,60-
25 abr 202434,6034,8034,4034,8033,94-
24 abr 202435,2035,2034,8034,8033,94-
23 abr 202435,2035,2034,8035,2034,33-
22 abr 202435,2035,4035,0035,4034,52-
19 abr 202435,0035,4035,0035,4034,52-
18 abr 202435,4035,6035,0035,0034,13-
17 abr 202435,6036,0035,6035,8034,91-
16 abr 202435,8035,8035,6035,8034,91-
15 abr 202436,0036,4035,8035,8034,91-
12 abr 202436,6037,0036,2036,2035,30-
11 abr 202437,0037,0036,6036,6035,69-
10 abr 202436,2037,0036,2037,0036,08110
09 abr 202436,8037,0036,4036,4035,50-
08 abr 202436,6037,0036,6037,0036,08-
05 abr 202436,6036,8036,6036,8035,89-
04 abr 202436,8037,4036,6036,6035,69-
03 abr 202436,4037,2036,4037,2036,28-
02 abr 202436,6036,6036,2036,6035,69-
28 mar 202436,4036,6036,2036,2035,30-
27 mar 202436,2036,6036,2036,4035,5017
26 mar 202436,2036,4036,2036,2035,30-
25 mar 202436,2036,4036,2036,2035,30-
22 mar 202436,2036,6036,2036,2035,30-
21 mar 202435,6036,2035,6036,0035,11-
20 mar 202435,8036,0035,6035,6034,72-
19 mar 202435,2036,0035,2035,8034,91-
18 mar 202435,2035,4035,2035,2034,33-
15 mar 202435,4035,6035,2035,2034,33-
14 mar 202435,4035,6035,2035,2034,33-
13 mar 202434,6035,4034,6035,4034,52-
12 mar 202434,6035,0034,6034,6033,74-
11 mar 202434,2034,6034,2034,6033,74-
08 mar 202434,2034,6034,2034,4033,55-
07 mar 202434,0034,6034,0034,4033,55-
06 mar 202433,6034,2033,6034,2033,35-
05 mar 202432,6034,0032,6033,8032,96-
04 mar 202432,6032,6032,6032,6031,79-
01 mar 202432,4033,0032,2032,6031,79200
29 feb 202432,8033,0032,4032,4031,60-
28 feb 202433,0033,2032,8032,8031,99-
27 feb 202433,0033,2033,0033,0032,18-
26 feb 202432,6033,2032,6033,2032,3840
23 feb 202432,2033,0032,2032,8031,9940
22 feb 202429,8033,6029,8032,4031,601290
21 feb 202429,4030,0029,4030,0029,25-
20 feb 202429,8029,8029,4029,6028,86-
19 feb 202429,8029,8029,8029,8029,06-
16 feb 202430,0030,2030,0030,0029,25-
15 feb 202429,4030,2029,2030,2029,45-
14 feb 202429,2029,4029,2029,4028,67-
13 feb 202429,6029,6029,4029,4028,67-
12 feb 202429,0029,8029,0029,6028,86-
09 feb 202429,4029,4029,2029,2028,47-
08 feb 202429,0029,4029,0029,4028,67-
07 feb 202429,4029,4029,0029,2028,47-
06 feb 202429,0029,6029,0029,4028,67-
05 feb 202429,6029,6029,0029,2028,47-
02 feb 202429,2030,0029,2029,8029,06-
01 feb 202429,2029,4029,2029,4028,67-
31 ene 202429,4029,6029,2029,4028,67-
30 ene 202429,8029,8029,2029,6028,86-
29 ene 202430,2030,2029,6029,8029,06-
26 ene 202430,0030,2030,0030,2029,45-
25 ene 202429,6030,2029,6030,2029,45195
24 ene 202429,2029,8029,2029,8029,06-
23 ene 202429,0029,4029,0029,2028,47-
22 ene 202428,8029,4028,8029,2028,4755
19 ene 202428,8029,0028,8029,0028,28-
18 ene 202428,4029,0028,4029,0028,28-
17 ene 202428,6028,8028,6028,6027,89-
16 ene 202429,4029,4028,6028,8028,08-
15 ene 202429,2029,2028,4028,4027,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...