Italia markets closed

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
9,18-0,11 (-1,21%)
Alla chiusura: 05:19PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20219,239,279,029,189,183.519.649
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
01 set 20218,598,668,498,548,423.795.243
31 ago 20218,558,638,478,548,425.649.696
30 ago 20218,658,708,498,538,412.956.482
27 ago 20218,448,628,448,628,513.243.183
26 ago 20218,368,518,308,498,373.220.221
25 ago 20218,408,428,318,418,293.215.233
24 ago 20218,378,418,278,348,223.063.069
23 ago 20218,238,368,168,318,203.804.864
20 ago 20218,238,258,078,158,044.336.950
19 ago 20218,458,468,228,228,117.515.908
18 ago 20218,618,658,508,628,503.812.262
17 ago 20218,588,688,488,598,473.174.668
16 ago 20218,658,698,538,588,464.670.705
13 ago 20218,828,848,748,788,662.042.647
12 ago 20218,888,978,788,818,692.935.014
11 ago 20218,828,878,748,858,733.351.677
10 ago 20218,788,838,678,808,683.248.577
09 ago 20218,808,818,688,758,634.007.509
06 ago 20218,558,798,518,798,675.319.923
05 ago 20218,728,738,348,568,446.969.679
04 ago 20218,758,798,518,598,472.935.487
03 ago 20218,668,758,528,708,583.846.823
02 ago 20218,628,938,608,658,535.291.754
30 lug 20218,708,788,558,588,464.077.812
29 lug 20218,838,908,738,788,662.811.595
28 lug 20218,708,838,678,788,662.648.912
27 lug 20218,788,788,618,718,593.119.607
26 lug 20218,528,878,518,788,664.201.588
23 lug 20218,508,708,488,548,424.832.840
*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...