Italia markets close in 29 minutes

Tenaris S.A. (TEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,85-0,09 (-0,53%)
In data: 04:46PM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202418,0018,0017,3717,8517,852.369.553
17 apr 202417,8018,1417,8017,9417,941.105.274
16 apr 202417,9717,9717,6217,8517,852.185.544
15 apr 202418,3018,3518,0318,1518,151.987.798
12 apr 202418,6018,6118,3418,4218,421.943.171
11 apr 202418,5918,6718,3318,3518,352.042.856
10 apr 202418,2718,6018,2418,5018,501.557.844
09 apr 202418,5618,6818,2718,3318,331.743.836
08 apr 202418,4418,7218,3118,5818,582.428.083
05 apr 202418,3818,6118,3618,4418,441.539.078
04 apr 202418,6018,6718,5118,6418,641.137.677
03 apr 202418,3318,6318,3218,6018,601.729.183
02 apr 202418,5518,6118,2518,2618,261.985.292
28 mar 202418,3418,4318,1518,3218,322.311.515
27 mar 202418,3118,4518,2218,4018,401.315.511
26 mar 202418,3318,5018,2618,3118,311.280.611
25 mar 202418,4018,4118,1318,2818,281.867.861
22 mar 202418,2018,4318,1318,2618,261.870.745
21 mar 202418,2518,2717,9518,1518,151.763.942
20 mar 202417,9218,0617,9217,9917,991.220.458
19 mar 202417,7018,0017,6617,9517,951.411.565
18 mar 202417,8917,9017,5517,6817,681.306.241
15 mar 202417,8817,9717,6817,7417,743.332.448
14 mar 202417,8718,0817,7717,8717,873.191.040
13 mar 202417,6017,8717,5617,7117,712.657.230
12 mar 202417,4017,6217,3017,5517,552.892.808
11 mar 202417,2317,3417,1317,3017,301.949.308
08 mar 202417,3317,4217,2417,3117,312.692.498
07 mar 202417,1117,4217,0317,2617,263.513.022
06 mar 202417,0117,2717,0017,1817,184.259.550
05 mar 202416,4517,0716,3816,9916,995.239.685
04 mar 202416,4716,5816,3416,4116,412.835.226
01 mar 202416,3816,4816,2216,4816,483.135.295
29 feb 202416,6016,6916,3816,4216,425.139.002
28 feb 202416,6416,7416,5016,5816,582.842.862
27 feb 202416,5916,8016,5516,6816,683.185.016
26 feb 202416,3916,6816,3416,5816,584.000.573
23 feb 202416,1516,4216,0716,4216,423.924.554
22 feb 202415,9016,9215,8616,1216,1214.941.882
21 feb 202414,8115,1014,6615,0215,022.472.917
20 feb 202414,9014,9414,6514,7714,772.674.398
19 feb 202415,0315,1414,9314,9314,931.124.315
16 feb 202415,1015,2714,9415,0915,093.059.362
15 feb 202414,8114,9614,5914,9614,962.725.263
14 feb 202414,7914,8914,6814,7414,741.670.488
13 feb 202414,9014,9414,6814,8214,822.855.136
12 feb 202414,7215,0114,6914,9114,912.041.509
09 feb 202414,7214,8314,6714,7014,701.057.257
08 feb 202414,6614,7814,5714,7414,741.458.833
07 feb 202414,7514,8514,5214,5714,571.715.651
06 feb 202414,6614,8614,6214,8014,802.230.790
05 feb 202414,8814,9314,5014,5314,532.836.420
02 feb 202414,8815,2814,8515,0215,023.644.855
01 feb 202414,8015,0014,7014,7714,771.892.978
31 gen 202414,7614,9014,6514,7214,722.343.938
30 gen 202414,9815,0214,4614,6914,694.248.259
29 gen 202415,2015,2314,9114,9814,981.298.396
26 gen 202415,1015,2515,0615,0615,062.315.405
25 gen 202415,0215,1014,9214,9814,981.522.296
24 gen 202414,8515,0014,7914,9814,981.845.909
23 gen 202414,7014,8514,5614,7914,792.002.110
22 gen 202414,4314,7814,4314,7014,703.286.686
19 gen 202414,5714,6314,4314,4314,432.226.359
18 gen 202414,5214,5314,3414,5114,512.318.172
17 gen 202414,3414,5314,2414,4914,492.234.794
16 gen 202414,5214,6514,4314,4914,492.188.962
15 gen 202414,5614,6114,4314,5614,561.659.901
12 gen 202414,7914,8814,6814,7314,732.407.126
11 gen 202414,8614,9814,6614,7014,703.295.973
10 gen 202415,0015,0614,7014,7714,773.479.768
09 gen 202415,2615,2914,9415,0015,003.391.037
08 gen 202415,4415,5515,0815,2315,234.076.760
05 gen 202415,5215,6515,4015,5615,562.600.918
04 gen 202415,7615,8415,5815,6115,612.778.900
03 gen 202415,8015,8415,5715,8015,801.900.417
02 gen 202415,9016,0615,7615,9015,901.727.540
29 dic 202315,9015,9815,7015,7415,741.390.360
28 dic 202316,1016,1715,9315,9615,96991.310
27 dic 202316,1516,2316,0416,0516,051.323.597
22 dic 202316,0316,1216,0016,0516,051.079.833
21 dic 202315,9716,0315,8115,9715,971.508.899
20 dic 202316,0016,1115,8516,0816,082.043.015
19 dic 202315,7915,9315,7515,9315,931.580.914
18 dic 202315,5816,0715,5815,8115,813.059.922
15 dic 202315,6615,8115,4815,6415,643.463.798
14 dic 202315,4615,6415,2615,6415,642.901.590
13 dic 202315,2415,3815,2215,3515,352.491.156
12 dic 202315,6015,6015,2415,2615,263.111.277
11 dic 202315,7615,7615,5115,5115,512.460.309
08 dic 202315,6315,8215,5215,7415,741.451.464
07 dic 202315,5915,7715,5715,6015,602.299.566
06 dic 202315,9815,9915,6015,6015,602.174.583
05 dic 202315,9916,1115,8015,8915,891.839.043
04 dic 202315,9116,1015,7815,9915,992.339.172
01 dic 202315,9016,0815,7316,0816,083.048.944
30 nov 202315,5216,2015,4315,7515,756.408.386
29 nov 202315,4515,4915,2915,3415,342.427.520
28 nov 202315,3715,5315,3715,4615,461.707.017
27 nov 202315,4915,6515,4615,4615,461.561.350
24 nov 202315,4315,6615,3915,5615,561.412.876
*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...