Italia markets closed
Dow Jones
38.707,85 +32,17 (+0,08%) Nasdaq
16.264,77 +108,44 (+0,67%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.986,84 -717,46 (-1,20%) CMC Crypto 200
1.369,30 +56,68 (+4,32%)
Tenaris S.A. (TNRSF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | 642 |
| 03 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 02 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 01 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 30 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 29 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 26 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 25 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 24 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 23 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 22 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 19 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | 100.695 |
| 18 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 17 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 16 apr 2024 | 19,00 | 19,00 | 18,88 | 18,88 | 18,88 | 635 |
| 15 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | 125 |
| 12 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 11 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 10 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 09 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 05 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 04 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 03 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 02 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 01 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 28 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 27 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 26 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 25 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 260 |
| 22 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | 100 |
| 21 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 2.835 |
| 20 mar 2024 | 19,84 | 19,84 | 19,34 | 19,59 | 19,59 | 123.410 |
| 19 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 18 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 15 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 14 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 13 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 12 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 11 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 08 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 07 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 06 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 05 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 04 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 01 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 29 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | 141 |
| 28 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 27 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 26 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | 101.265 |
| 23 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 22 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 21 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 20 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 16 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 15 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 14 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 266 |
| 13 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 12 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 09 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 08 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 07 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 06 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | 209 |
| 05 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 02 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 01 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 31 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 30 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 1.487 |
| 29 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 26 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 25 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 24 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 23 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 22 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | 112.132 |
| 19 gen 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 18 gen 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 17 gen 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 1.720 |
| 16 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 12 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 11 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 10 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 09 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 08 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 05 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 04 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 03 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 02 gen 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 29 dic 2023 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 28 dic 2023 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 27 dic 2023 | 18,07 | 18,07 | 17,73 | 17,73 | 17,73 | 230 |
| 26 dic 2023 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 22 dic 2023 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | 236 |
| 21 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 20 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 19 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 18 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 15 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 14 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 13 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 12 dic 2023 | 16,50 | 16,50 | 16,33 | 16,45 | 16,45 | 15.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.