Italia markets closed

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
10,77+0,04 (+0,37%)
Alla chiusura: 05:38PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202210,7710,8110,5210,7710,774.626.980
19 gen 202210,7410,9310,6410,7310,735.544.257
18 gen 202210,4810,8210,4610,7310,735.985.205
17 gen 202210,4510,6610,4110,5110,514.223.193
14 gen 20229,9810,359,9710,2610,264.275.928
13 gen 202210,0110,149,9410,0610,063.447.004
12 gen 202210,0010,149,9910,0310,034.605.336
11 gen 20229,849,959,729,959,953.886.072
10 gen 20229,869,899,719,759,752.689.292
07 gen 20229,909,909,699,809,802.988.232
06 gen 20229,649,919,619,789,783.656.343
05 gen 20229,809,909,719,789,783.436.720
04 gen 20229,659,849,579,719,714.638.792
03 gen 20229,259,629,219,579,573.205.536
30 dic 20219,249,299,199,219,212.085.759
29 dic 20219,249,369,219,299,292.197.811
28 dic 20219,259,459,249,309,302.695.538
27 dic 20219,089,249,069,239,232.052.298
23 dic 20219,169,199,049,139,132.622.564
22 dic 20219,129,189,039,119,112.208.687
21 dic 20218,949,128,889,129,123.565.019
20 dic 20218,818,938,658,838,833.675.832
17 dic 20219,049,158,949,039,033.829.882
16 dic 20219,039,158,959,119,114.246.169
15 dic 20219,039,068,838,858,855.322.018
14 dic 20218,909,188,899,139,135.008.164
13 dic 20219,029,068,838,848,842.888.222
10 dic 20218,989,108,898,928,922.437.567
09 dic 20219,209,218,959,009,003.752.433
08 dic 20219,239,279,029,189,184.316.800
07 dic 20219,219,329,109,299,294.906.914
06 dic 20219,029,158,949,099,093.089.337
03 dic 20219,079,118,918,968,964.284.869
02 dic 20218,849,018,738,938,934.400.418
01 dic 20218,789,098,769,029,024.875.541
30 nov 20218,758,828,648,668,666.576.624
29 nov 20219,059,178,928,928,925.644.164
26 nov 20219,109,168,838,848,846.802.002
25 nov 20219,649,649,479,529,521.893.705
24 nov 20219,609,719,479,649,643.028.698
23 nov 20219,429,619,339,529,523.924.923
22 nov 20219,459,629,369,599,594.085.959
22 nov 20210.13 Dividendo
19 nov 20219,849,939,459,499,364.974.529
18 nov 20219,939,979,689,749,615.294.340
17 nov 202110,2210,2310,0210,029,893.946.834
16 nov 202110,3610,4410,1910,2410,103.696.015
15 nov 202110,3010,4310,2110,2710,122.800.404
12 nov 202110,3810,3910,2310,3410,193.258.348
11 nov 202110,4410,4710,2810,3810,244.978.317
10 nov 202110,9810,9910,4110,4910,359.083.360
09 nov 202110,9011,0010,8210,8510,703.907.650
08 nov 202110,7211,0210,6310,9010,765.251.431
05 nov 202110,4510,7310,3410,6210,476.779.015
04 nov 20219,9210,369,8710,3410,1912.003.352
03 nov 20219,819,839,639,739,595.037.060
02 nov 20219,929,949,759,859,724.039.419
01 nov 20219,689,949,669,899,753.898.179
29 ott 20219,609,759,569,639,503.267.267
28 ott 20219,649,759,619,639,494.917.600
27 ott 202110,0210,069,869,909,764.476.467
26 ott 202110,0710,139,9910,069,923.379.005
25 ott 20219,9210,159,8510,069,934.151.248
22 ott 20219,979,999,859,869,733.159.187
21 ott 202110,0710,159,909,929,785.155.411
20 ott 20219,9310,169,8910,119,984.001.003
19 ott 20219,849,979,799,949,813.594.816
18 ott 20219,939,969,769,829,683.711.962
15 ott 20219,719,939,709,889,746.045.581
14 ott 20219,599,699,579,589,443.009.163
13 ott 20219,659,659,439,529,393.849.981
12 ott 20219,629,749,599,659,524.057.262
11 ott 20219,609,839,609,819,686.763.638
08 ott 20219,209,609,199,599,457.590.152
07 ott 20219,139,178,909,179,044.490.032
06 ott 20219,389,399,029,028,905.248.365
05 ott 20219,389,489,279,439,304.896.621
04 ott 20219,149,439,069,339,206.300.846
01 ott 20219,019,188,979,088,964.291.690
30 set 20219,019,168,959,098,976.349.736
29 set 20218,828,948,738,938,814.526.240
28 set 20218,919,088,828,868,746.071.466
27 set 20218,688,938,678,908,785.518.811
24 set 20218,568,688,538,618,493.462.625
23 set 20218,548,588,388,578,454.658.097
22 set 20218,208,538,188,508,385.931.683
21 set 20218,168,288,048,087,974.468.848
20 set 20218,328,328,078,087,976.023.256
17 set 20218,718,748,388,398,287.292.816
16 set 20218,808,928,668,678,554.215.076
15 set 20218,548,818,538,788,665.405.541
14 set 20218,598,668,538,538,413.197.552
13 set 20218,368,598,358,598,474.749.669
10 set 20218,388,408,298,308,192.384.850
09 set 20218,358,418,268,348,223.879.910
08 set 20218,508,598,398,408,284.044.508
07 set 20218,468,598,438,548,423.014.479
06 set 20218,518,528,398,488,362.693.876
03 set 20218,638,668,498,498,383.110.320
02 set 20218,558,678,528,638,514.014.585
*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...