Italia markets close in 6 hours 48 minutes

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,88+0,77 (+6,93%)
Al 10:27AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202211,6211,9811,5711,8811,881.465.076
06 lug 202211,5011,5610,9411,1011,105.070.697
05 lug 202212,5412,5611,3811,4511,453.160.028
04 lug 202212,2012,5312,2012,4812,481.890.390
01 lug 202212,1612,4311,9412,0412,042.039.206
30 giu 202212,4412,6012,1112,2712,272.700.241
29 giu 202212,7212,9512,5312,5912,592.336.894
28 giu 202212,4312,9412,4312,7812,782.668.038
27 giu 202212,4012,5912,3112,4712,472.090.244
24 giu 202212,1712,4812,0212,4512,453.091.228
23 giu 202212,5712,7412,2012,2212,222.456.767
22 giu 202212,8712,9012,4412,6012,603.848.797
21 giu 202213,2313,4113,1613,2813,281.757.034
20 giu 202212,9713,2212,8113,2113,212.115.856
17 giu 202213,0113,4412,7612,9712,975.691.343
16 giu 202213,8613,9113,0913,1613,163.359.720
15 giu 202214,3214,4313,9714,0214,023.126.020
14 giu 202214,7314,8614,3114,4414,442.296.946
13 giu 202214,6014,8614,2714,5714,572.794.819
10 giu 202215,2615,2614,6914,8014,802.558.087
09 giu 202215,9115,9315,2215,2615,262.282.064
08 giu 202216,1016,1715,8815,9615,961.606.442
07 giu 202215,8516,0415,7416,0016,001.464.970
06 giu 202215,9416,0815,8515,8915,891.428.014
03 giu 202215,7015,8615,3115,7315,731.855.459
02 giu 202215,8115,9115,6215,7815,781.341.233
01 giu 202215,6416,0215,5615,7415,742.348.027
31 mag 202216,2016,3615,6315,6315,637.126.220
30 mag 202216,1516,2816,0316,2216,221.729.332
27 mag 202215,8316,0815,6816,0316,032.565.128
26 mag 202215,4415,8615,4415,8415,841.973.025
25 mag 202215,4915,6515,3715,4115,412.363.275
24 mag 202215,0915,3214,9315,1415,142.000.627
23 mag 202215,2515,4015,1015,3515,352.167.898
23 mag 20220.28 Dividendo
20 mag 202215,2815,5715,2015,3015,022.781.750
19 mag 202215,4915,5114,8215,1014,823.744.876
18 mag 202215,5916,0715,4915,4915,214.061.294
17 mag 202215,6015,7715,3915,5915,302.882.394
16 mag 202214,8015,4714,7815,3915,104.003.272
13 mag 202214,3914,7614,2614,7614,483.105.195
12 mag 202214,1314,2813,9214,2213,962.542.008
11 mag 202214,2014,6013,7314,6014,342.958.518
10 mag 202213,8714,2313,8114,1213,863.652.534
09 mag 202214,6214,8113,9613,9813,724.643.846
06 mag 202214,5714,7414,2714,5314,273.963.374
05 mag 202215,0015,1314,6314,6514,382.849.724
04 mag 202214,8515,0814,6414,7214,453.326.366
03 mag 202214,4714,9414,2314,8914,624.195.236
02 mag 202214,4814,6713,9914,2413,984.547.659
29 apr 202214,2514,9214,1014,8114,544.679.509
28 apr 202214,6014,7513,7614,0713,816.453.005
27 apr 202213,9714,2013,9114,0113,753.509.263
26 apr 202213,9014,2013,6014,0713,814.989.284
25 apr 202214,0514,2613,5113,5913,345.815.339
22 apr 202214,6814,7914,5014,5914,323.224.859
21 apr 202215,1715,3014,9914,9914,722.492.238
20 apr 202215,0615,1314,8815,0214,752.505.148
19 apr 202215,0615,3514,9015,0214,753.587.281
14 apr 202215,0015,0814,8015,0614,783.054.194
13 apr 202214,8115,0814,8114,9814,712.642.463
12 apr 202214,3114,8514,3114,8514,583.447.856
11 apr 202214,4114,6914,3914,3914,133.484.426
08 apr 202214,0614,5214,0414,5214,263.445.539
07 apr 202213,8214,1313,6913,9013,653.581.743
06 apr 202213,8813,9813,7013,8413,592.647.783
05 apr 202214,0714,1713,9413,9913,742.835.572
04 apr 202213,9314,1513,8113,8813,632.133.066
01 apr 202213,7213,9213,5213,8913,642.661.848
31 mar 202213,5413,9013,4813,7613,502.816.318
30 mar 202213,6013,8013,5613,7713,523.662.400
29 mar 202214,0214,1513,3213,5513,304.961.422
28 mar 202214,0014,2713,8113,9313,674.528.226
25 mar 202213,7514,2513,6414,2513,994.271.102
24 mar 202213,9313,9713,7813,9013,653.368.793
23 mar 202213,5014,0213,4813,8613,613.217.371
22 mar 202213,5213,7613,4113,4913,244.414.735
21 mar 202212,7013,5512,7013,4113,175.225.838
18 mar 202212,6012,6512,3212,6512,419.182.475
17 mar 202212,0212,5212,0112,4412,224.451.173
16 mar 202212,3412,4411,8612,0111,795.812.827
15 mar 202212,3612,3611,9112,1911,966.385.142
14 mar 202213,0013,0012,5612,6012,374.758.182
11 mar 202213,1513,3512,9012,9312,695.097.818
10 mar 202212,6013,0312,5612,9312,696.844.890
09 mar 202213,3613,6512,5612,7312,508.773.740
08 mar 202212,9613,7012,9613,4813,239.539.561
07 mar 202211,8513,2311,8413,0612,8214.400.680
04 mar 202211,7011,8111,2311,5511,348.648.909
03 mar 202212,1012,2711,7311,7611,545.808.698
02 mar 202211,6312,1511,5412,0111,798.053.276
01 mar 202211,5211,7811,4011,4411,235.090.411
28 feb 202211,3011,6911,2211,5411,338.326.896
25 feb 202210,8111,2010,7711,1410,944.914.447
24 feb 202210,6411,0310,6110,8110,616.126.123
23 feb 202211,1011,1610,9110,9310,734.000.078
22 feb 202210,7011,1310,5611,0410,847.311.256
21 feb 202211,3811,4710,8910,9510,754.301.849
18 feb 202211,5611,6911,2811,3111,105.191.523
17 feb 202212,0512,2211,4011,5211,318.957.093
*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...