Italia markets open in 6 hours 39 minutes

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,67-0,14 (-0,89%)
Alla chiusura: 05:41PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202215,6415,9015,5815,6715,672.730.720
05 dic 202216,1116,3615,7915,8115,812.146.623
02 dic 202216,1716,2315,7116,0616,063.608.749
01 dic 202216,5316,5516,1416,3316,333.568.357
30 nov 202216,4016,8016,2816,7216,724.851.608
29 nov 202216,1316,4316,0116,3816,382.252.681
28 nov 202215,9816,0315,6815,9115,912.574.163
25 nov 202216,3316,5616,2316,3616,361.327.293
24 nov 202216,3116,4816,1516,2716,271.218.861
23 nov 202216,6916,7716,1116,1716,172.669.094
22 nov 202216,0916,6016,0916,5516,553.047.511
21 nov 202216,2016,3715,3515,5215,522.999.537
21 nov 20220.17 Dividendo
18 nov 202216,4816,6616,1616,4216,252.221.576
17 nov 202216,7016,8116,2216,2816,121.899.555
16 nov 202216,8417,0616,6916,7616,592.674.519
15 nov 202215,8416,7015,8216,6816,513.566.076
14 nov 202215,9616,1015,8015,9315,761.722.788
11 nov 202215,9016,2915,6615,9915,833.151.761
10 nov 202216,1116,2015,6115,6615,504.189.149
09 nov 202216,4716,6616,2116,3416,171.937.009
08 nov 202216,7716,8816,4516,4516,282.597.863
07 nov 202216,6516,9516,5116,7916,622.215.546
04 nov 202216,1817,1315,6516,6516,474.894.522
03 nov 202215,7416,1715,6616,1615,991.909.921
02 nov 202216,1016,1815,7315,9315,772.144.419
01 nov 202215,8516,2415,8516,1115,942.385.080
31 ott 202215,3515,9515,0515,7015,542.495.093
28 ott 202215,5515,6515,1415,3115,152.693.603
27 ott 202215,4415,9015,4415,8115,652.875.297
26 ott 202215,0015,4114,9815,3915,231.926.712
25 ott 202215,3115,3115,0215,0514,892.179.856
24 ott 202214,9815,3814,7715,1615,002.756.843
21 ott 202214,9415,1114,7914,9814,821.951.968
20 ott 202214,9015,0914,7815,0314,882.302.327
19 ott 202214,6314,8914,4314,7014,552.274.345
18 ott 202214,6414,6514,2814,3014,152.451.537
17 ott 202213,9014,6913,9014,5914,433.429.664
14 ott 202214,7114,9413,8713,9413,792.728.753
13 ott 202213,9514,5713,8214,4914,343.436.936
12 ott 202214,5214,5213,8013,8113,673.439.554
11 ott 202214,4114,5014,0414,4914,342.135.129
10 ott 202214,8515,0614,5214,5714,422.077.443
07 ott 202214,7715,0614,6015,0114,852.101.294
06 ott 202214,5614,8514,3014,8114,662.692.604
05 ott 202214,4014,5213,8914,5114,362.774.490
04 ott 202214,3414,5414,1814,4414,302.197.249
03 ott 202213,2514,4313,2514,1814,033.198.082
30 set 202213,4813,6812,9113,2713,132.504.293
29 set 202213,5613,6813,1313,2413,102.182.408
28 set 202213,0413,6113,0313,5213,383.139.308
27 set 202212,7013,3212,7013,1312,992.347.323
26 set 202212,2012,9112,0612,7412,612.432.051
23 set 202213,5213,5212,3512,4812,353.735.775
22 set 202213,6013,8413,4513,6013,461.505.996
21 set 202213,5514,0713,4813,8013,661.984.619
20 set 202213,6413,7213,1613,4113,282.013.459
19 set 202213,5413,6313,0413,5513,402.370.324
16 set 202213,7013,8813,4113,5713,433.552.327
15 set 202214,1914,3513,8213,9313,792.665.095
14 set 202214,2014,4414,0214,2414,102.301.378
13 set 202214,3414,5014,0314,2514,102.146.350
12 set 202214,1414,4514,1314,3114,171.735.822
09 set 202213,4414,0913,4414,0313,882.413.397
08 set 202213,4013,6013,2413,3613,232.448.902
07 set 202213,6613,8613,2213,3613,222.946.307
06 set 202214,3114,3413,6813,8013,652.251.643
05 set 202214,1514,3914,1314,2814,141.522.417
02 set 202213,4814,1713,3114,1514,013.124.501
01 set 202213,6213,8713,4713,6913,553.239.499
31 ago 202213,7813,9013,3413,7513,614.429.123
30 ago 202214,6514,8513,7113,7613,623.176.004
29 ago 202213,9414,5713,9114,5714,422.076.547
26 ago 202214,1114,2213,9013,9013,762.027.301
25 ago 202214,1014,3014,0114,1013,963.550.736
24 ago 202214,0614,4313,7713,8513,712.747.685
23 ago 202212,9913,9812,9913,9813,834.848.856
22 ago 202212,8412,9312,6012,8412,711.548.580
19 ago 202213,2413,2712,8912,9712,831.726.778
18 ago 202212,7613,3512,7613,3013,162.446.068
17 ago 202212,8612,9412,5312,7612,622.164.601
16 ago 202213,0013,2712,8912,8912,752.558.155
12 ago 202213,2313,5113,1013,1413,001.740.572
11 ago 202212,9713,2212,9313,1613,031.828.644
10 ago 202212,8813,0212,6412,8512,721.897.703
09 ago 202212,8913,1312,7012,9912,861.734.938
08 ago 202212,7713,0512,6812,8612,732.181.862
05 ago 202212,7012,7012,1712,5912,463.865.373
04 ago 202213,5013,7912,6112,6212,494.702.271
03 ago 202213,3513,5213,0613,1212,981.695.397
02 ago 202213,2313,3213,0213,2713,131.525.898
01 ago 202213,5713,8113,2313,2413,102.108.587
29 lug 202213,2013,7413,1013,6013,462.484.356
28 lug 202213,2013,3413,0113,1913,052.404.078
27 lug 202212,6313,0612,5913,0212,892.040.540
26 lug 202212,7412,8212,6312,6312,491.809.040
25 lug 202212,3512,6912,2312,6812,551.896.477
22 lug 202212,3812,7012,3512,4912,362.140.707
21 lug 202212,5612,6112,1812,3512,222.008.235
20 lug 202212,7812,8512,5212,6012,461.374.864
*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...