Italia markets open in 6 hours 47 minutes

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,30+0,20 (+1,32%)
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 feb 202211,7211,9411,6811,8511,645.402.980
15 feb 202211,4911,7011,3611,5911,384.899.387
14 feb 202211,6211,7611,3811,5111,295.396.244
11 feb 202211,3611,7311,3511,6911,473.038.979
10 feb 202211,5011,6511,3511,5611,353.584.853
09 feb 202211,3911,6011,2811,4511,244.422.915
08 feb 202211,4511,6611,2511,3311,124.818.982
07 feb 202211,4211,4511,2011,4311,224.184.833
04 feb 202211,3011,5211,2711,4211,213.796.658
03 feb 202211,3811,5511,1711,1910,993.877.101
02 feb 202211,4811,5411,3011,3411,134.796.130
01 feb 202210,8811,4210,8411,4011,208.000.755
31 gen 202210,9610,9710,6510,7710,574.169.345
28 gen 202211,0611,1010,7710,8710,674.564.285
27 gen 202210,6911,2210,6111,0710,876.111.841
26 gen 202210,4910,9010,4810,7710,576.322.127
25 gen 20229,9910,319,9010,3110,123.958.947
24 gen 202210,2410,339,769,859,675.011.209
21 gen 202210,5610,5910,1910,3610,174.470.634
20 gen 202210,7710,8110,5210,7710,574.626.980
19 gen 202210,7410,9310,6410,7310,535.544.257
18 gen 202210,4810,8210,4610,7310,535.985.205
17 gen 202210,4510,6610,4110,5110,314.223.193
14 gen 20229,9810,359,9710,2610,074.275.928
13 gen 202210,0110,149,9410,069,883.447.004
12 gen 202210,0010,149,9910,039,854.605.336
11 gen 20229,849,959,729,959,773.886.072
10 gen 20229,869,899,719,759,572.689.292
07 gen 20229,909,909,699,809,622.988.232
06 gen 20229,649,919,619,789,603.656.343
05 gen 20229,809,909,719,789,603.436.720
04 gen 20229,659,849,579,719,534.638.792
03 gen 20229,259,629,219,579,403.205.536
30 dic 20219,249,299,199,219,042.085.759
29 dic 20219,249,369,219,299,122.197.811
*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...