Italia markets close in 3 hours 22 minutes
FTSE MIB
33.971,98 -570,03 (-1,65%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,59 -0,15 (-0,19%) Bitcoin EUR
62.275,58 -2.390,11 (-3,70%)
Tenaris S.A. (TNRSF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:04PM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 07 giu 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 06 giu 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 145.000 |
| 05 giu 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 04 giu 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 03 giu 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 31 mag 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 30 mag 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 29 mag 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 100 |
| 28 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 24 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 23 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 507 |
| 22 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 21 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 20 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 20 mag 2024 | 0.4 Dividendo | |||||
| 17 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,73 | - |
| 16 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,73 | - |
| 15 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,73 | - |
| 14 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,73 | - |
| 13 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,73 | - |
| 10 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,73 | 270 |
| 09 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,00 | 807 |
| 08 mag 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,03 | - |
| 07 mag 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,03 | - |
| 06 mag 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,03 | 642 |
| 03 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 02 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 01 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 30 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 29 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 26 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 25 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 24 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 23 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 22 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | - |
| 19 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,08 | 100.695 |
| 18 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,43 | - |
| 17 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,43 | - |
| 16 apr 2024 | 19,00 | 19,00 | 18,88 | 18,88 | 18,43 | 635 |
| 15 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 18,79 | 125 |
| 12 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 11 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 10 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 09 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 08 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 05 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 04 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 03 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 02 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 01 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 28 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 27 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 26 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
| 25 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | 260 |
| 22 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,36 | 100 |
| 21 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,21 | 2.835 |
| 20 mar 2024 | 19,84 | 19,84 | 19,34 | 19,59 | 19,13 | 123.410 |
| 19 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 18 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 15 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 14 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 13 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 12 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 11 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 08 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 07 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 06 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 05 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 04 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 01 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | - |
| 29 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,19 | 141 |
| 28 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,35 | - |
| 27 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,35 | - |
| 26 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,35 | 101.265 |
| 23 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | - |
| 22 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | - |
| 21 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | - |
| 20 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | - |
| 16 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | - |
| 15 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | - |
| 14 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | 266 |
| 13 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,48 | - |
| 12 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,48 | - |
| 09 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,48 | - |
| 08 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,48 | - |
| 07 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,48 | - |
| 06 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,48 | 209 |
| 05 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,58 | - |
| 02 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,58 | - |
| 01 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,58 | - |
| 31 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,58 | - |
| 30 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,58 | 1.487 |
| 29 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,56 | - |
| 26 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,56 | - |
| 25 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,56 | - |
| 24 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,56 | - |
| 23 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,56 | - |
| 22 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,56 | 112.132 |
| 19 gen 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,28 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.