Italia markets closed

Tenaris S.A. (0HXB.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,56-0,00 (-0,01%)
Alla chiusura: 05:39PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202416,1416,1615,9515,9515,95232.179
09 mag 202415,8516,0515,8015,9715,97287.473
08 mag 202415,8915,8915,6215,6615,66225.856
07 mag 202415,9016,0015,8115,8615,8687.529
03 mag 202415,6415,7015,4215,5215,52303.373
02 mag 202415,6015,8115,4615,6315,63139.235
01 mag 2024------
30 apr 202415,8615,9715,6515,6815,68348.368
29 apr 202416,0616,1615,5815,8915,89560.625
26 apr 202417,4617,6715,9216,3816,381.662.715
25 apr 202417,2817,4217,1317,3117,31463.972
24 apr 202417,6617,6617,3817,4717,47209.893
23 apr 202417,7417,7417,4117,4517,45284.812
22 apr 202417,8217,8417,5017,5817,58231.273
19 apr 202417,7817,8317,4517,6117,61229.483
18 apr 202417,9518,0017,3817,8517,85563.150
17 apr 202417,8318,1217,8318,0018,00229.880
16 apr 202417,9217,9717,6317,7917,79221.094
15 apr 202418,2618,3318,0318,2818,28199.229
12 apr 202418,5918,5918,3518,5218,52272.663
11 apr 202418,6718,6818,3218,5418,54187.087
10 apr 202418,3218,6118,2618,2718,271.503.270
09 apr 202418,5318,6718,2718,4318,43191.697
08 apr 202418,4218,7218,3018,5818,58661.807
05 apr 202418,3918,5818,3818,5418,54460.655
04 apr 202418,6018,6818,5318,5518,55234.656
03 apr 202418,3218,6318,3118,5218,52533.196
02 apr 202418,5218,6718,2518,4618,461.126.058
28 mar 202418,3418,4218,1518,3418,341.058.168
27 mar 202418,3218,4518,2218,3918,39248.240
26 mar 202418,3218,5018,2618,3518,35294.671
25 mar 202418,4218,4218,1318,2418,24290.180
22 mar 202418,2118,4318,1618,2018,20424.799
21 mar 202418,2718,2717,9618,1418,1485.305
20 mar 202417,9218,0717,9217,9917,99110.030
19 mar 202417,6918,0017,6917,8817,88390.616
18 mar 202417,8517,9117,5617,7117,71113.629
15 mar 202417,9417,9517,6917,7417,74264.046
14 mar 202417,8718,0717,7717,8817,88255.000
13 mar 202417,5917,8617,5617,7117,71217.067
12 mar 202417,4217,6017,3617,5417,54258.970
11 mar 202417,2617,3217,1417,2217,22254.814
08 mar 202417,3517,4217,2417,3217,32138.524
07 mar 202417,1017,3617,0317,3117,31192.117
06 mar 202417,0917,2717,0117,1817,181.222.258
05 mar 202416,4817,0816,4616,9216,92740.906
04 mar 202416,5416,5416,3416,3916,39235.738
01 mar 202416,3616,4816,2116,3716,37359.715
29 feb 202416,6516,6716,3616,4716,47651.395
28 feb 202416,6416,7416,5016,6416,64342.857
27 feb 202416,6116,7916,5616,7616,76279.224
26 feb 202416,3816,6716,3316,5216,52640.445
23 feb 202416,1816,4216,0816,1316,13532.949
22 feb 202415,9316,9215,8516,4016,402.008.046
21 feb 202414,7715,0914,6914,9014,90588.051
20 feb 202414,9014,9014,6514,7614,76672.594
19 feb 202415,0215,1314,9315,0015,00559.427
16 feb 202415,1015,2714,9415,0615,06893.491
15 feb 202414,7814,9514,5814,8614,86474.496
14 feb 202414,7914,8814,6714,7414,74279.837
13 feb 202414,9014,9514,6814,7914,79397.269
12 feb 202414,7315,0114,6914,8914,89330.527
09 feb 202414,7414,8314,6714,7214,72205.130
08 feb 202414,6314,7914,5714,6814,68223.444
07 feb 202414,7514,8514,5214,5814,58198.264
06 feb 202414,6614,8514,6314,8314,83278.499
05 feb 202414,8814,9314,5014,5914,59506.733
02 feb 202414,8815,2814,8515,0315,03648.966
01 feb 202414,8015,0014,7214,7714,77328.558
31 gen 202414,7614,9014,6514,7614,76519.224
30 gen 202414,9815,0214,4714,6914,69852.806
29 gen 202415,2015,2314,9115,0115,01338.908
26 gen 202415,1015,2515,0615,1815,18263.464
25 gen 202415,0215,1014,9215,0915,09306.707
24 gen 202414,8515,0014,8014,9414,94442.637
23 gen 202414,7014,8514,5614,7714,77461.216
22 gen 202414,4314,7814,4314,6914,69505.726
19 gen 202414,5714,6214,4414,4914,49487.283
18 gen 202414,5114,5414,3414,4314,43478.852
17 gen 202414,3414,5214,2414,5014,50800.059
16 gen 202414,5014,6514,4314,5614,56420.340
15 gen 202414,8214,8314,4314,8214,82412.771
12 gen 202414,7914,8714,6714,8014,80457.324
11 gen 202414,8614,9814,6614,7314,73837.996
10 gen 202415,0015,0614,7014,9714,97435.607
09 gen 202415,2115,2814,9415,0515,05621.392
08 gen 202415,4515,5415,0815,1515,15730.138
05 gen 202415,5115,6215,4015,5415,54486.312
04 gen 202415,7415,8315,5815,6815,68481.842
03 gen 202415,8015,8115,5615,7615,76404.550
02 gen 202415,9016,0615,7615,9615,96391.333
29 dic 202315,9015,9815,7115,8915,89424.085
28 dic 202316,1016,1715,9316,0516,05482.007
27 dic 202316,0916,2216,0516,0516,05330.815
22 dic 202316,0416,1215,9916,0716,07339.755
21 dic 202315,9716,0215,8115,9615,96381.830
20 dic 202316,0016,1115,8516,0416,04584.393
19 dic 202315,7915,9315,7615,8215,82454.416
18 dic 202315,5816,0815,5816,0016,00551.457
15 dic 202315,6615,8115,4915,6115,61860.081
*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...