Italia markets closed

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
9,58+0,29 (+3,10%)
Alla chiusura: 5:39PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20219,389,829,319,589,589.361.142
04 mar 20218,959,398,889,299,296.057.984
03 mar 20218,999,068,888,978,974.197.829
02 mar 20218,809,088,778,998,995.338.975
01 mar 20218,788,918,728,858,854.887.791
26 feb 20218,858,898,408,658,659.949.103
25 feb 20218,608,978,288,748,7421.378.442
24 feb 20217,437,707,317,697,695.236.904
23 feb 20217,707,737,237,437,434.499.091
22 feb 20217,217,537,197,517,514.577.092
19 feb 20217,147,277,097,247,243.259.500
18 feb 20217,447,587,147,207,205.162.409
17 feb 20217,537,597,337,377,374.071.748
16 feb 20217,567,767,547,547,546.804.654
15 feb 20217,207,577,117,537,536.467.453
12 feb 20217,007,126,967,117,113.210.318
11 feb 20217,057,096,997,047,043.143.514
10 feb 20217,017,086,927,037,033.635.315
09 feb 20217,097,156,936,956,953.366.045
08 feb 20216,907,126,907,077,074.534.305
05 feb 20216,847,046,826,936,935.796.233
04 feb 20216,716,836,716,796,793.653.101
03 feb 20216,756,776,576,696,695.274.776
02 feb 20216,536,716,536,696,695.226.858
01 feb 20216,466,536,396,426,423.121.948
29 gen 20216,426,556,406,436,434.243.060
28 gen 20216,406,636,376,566,567.499.997
27 gen 20216,256,396,166,376,374.931.418
26 gen 20216,106,376,076,266,264.637.117
25 gen 20216,386,416,146,186,185.330.647
22 gen 20216,266,376,196,296,298.613.647
21 gen 20216,766,786,456,526,525.718.063
20 gen 20216,796,876,716,736,732.984.765
19 gen 20216,886,936,686,756,754.827.252
18 gen 20216,736,906,686,836,833.300.636
15 gen 20217,157,156,716,826,826.952.266
14 gen 20217,047,177,027,127,124.272.697
13 gen 20217,167,207,057,057,053.883.824
12 gen 20217,047,226,987,157,154.260.465
11 gen 20217,047,076,876,956,953.599.934
08 gen 20217,207,267,027,087,084.147.546
07 gen 20217,237,257,087,127,125.050.844
06 gen 20216,827,206,777,137,137.615.503
05 gen 20216,516,776,496,776,775.053.780
04 gen 20216,656,726,476,546,544.892.794
30 dic 20206,596,666,566,626,622.368.745
29 dic 20206,686,706,546,586,582.581.617
28 dic 20206,746,786,636,676,672.261.194
23 dic 20206,546,756,536,716,713.727.465
22 dic 20206,536,606,516,536,532.736.180
21 dic 20206,546,596,246,556,557.910.318
18 dic 20206,796,896,736,736,737.583.226
17 dic 20206,856,896,736,836,833.224.678
16 dic 20206,876,916,716,766,763.558.358
15 dic 20206,716,816,676,796,793.175.677
14 dic 20206,886,916,696,716,713.403.237
11 dic 20206,876,906,756,806,802.838.430
10 dic 20206,856,986,736,926,923.556.572
09 dic 20206,886,986,826,826,822.747.848
08 dic 20206,676,876,626,816,813.173.620
07 dic 20206,957,006,766,806,804.069.201
04 dic 20206,686,946,676,936,934.539.501
03 dic 20206,616,676,496,666,663.801.221
02 dic 20206,536,626,446,626,624.729.073
01 dic 20206,406,636,386,596,594.010.104
30 nov 20206,636,686,496,496,496.451.160
27 nov 20206,686,846,676,706,703.609.133
26 nov 20206,806,826,656,686,682.985.930
25 nov 20206,896,956,736,776,775.844.124
24 nov 20206,586,916,576,846,849.871.423
23 nov 20206,326,456,306,436,434.150.638
23 nov 20200.07 Dividendo
20 nov 20206,276,396,246,256,183.801.035
19 nov 20206,256,306,206,276,205.043.785
18 nov 20206,276,406,216,366,295.171.375
17 nov 20206,206,296,106,296,225.041.852
16 nov 20205,806,305,806,176,1013.367.460
13 nov 20205,565,765,535,735,666.948.584
12 nov 20205,505,645,475,645,585.940.324
11 nov 20205,535,635,405,615,546.353.260
10 nov 20205,565,705,475,595,537.829.504
09 nov 20205,135,555,025,515,4512.840.219
06 nov 20205,105,305,025,034,988.575.262
05 nov 20205,025,244,855,065,0014.879.893
04 nov 20204,344,474,304,454,405.940.361
03 nov 20204,374,464,344,394,345.567.610
02 nov 20204,104,294,054,284,244.885.923
30 ott 20203,854,083,844,074,036.528.867
29 ott 20204,044,083,763,833,798.656.574
28 ott 20204,114,134,004,074,025.214.131
27 ott 20204,334,334,184,194,153.734.722
26 ott 20204,254,384,244,314,262.762.074
23 ott 20204,404,504,384,434,383.340.511
22 ott 20204,304,414,244,394,343.460.068
21 ott 20204,494,504,354,374,324.132.083
20 ott 20204,314,494,284,484,434.852.099
19 ott 20204,234,424,234,384,333.510.480
16 ott 20204,184,294,114,284,245.138.906
15 ott 20204,254,254,064,144,097.230.478
14 ott 20204,254,374,214,354,303.936.348
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...