La bourse est fermée

Tenaris S.A. (TEN.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
10,87-0,20 (-1,85 %)
À la clôture : 05:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202211,0611,1010,7710,8710,875 088 669
27 janv. 202210,6911,2210,6111,0711,076 111 841
26 janv. 202210,4910,9010,4810,7710,776 322 127
25 janv. 20229,9910,319,9010,3110,313 958 947
24 janv. 202210,2410,339,769,859,855 011 209
21 janv. 202210,5610,5910,1910,3610,364 470 634
20 janv. 202210,7710,8110,5210,7710,774 626 980
19 janv. 202210,7410,9310,6410,7310,735 544 257
18 janv. 202210,4810,8210,4610,7310,735 985 205
17 janv. 202210,4510,6610,4110,5110,514 223 193
14 janv. 20229,9810,359,9710,2610,264 275 928
13 janv. 202210,0110,149,9410,0610,063 447 004
12 janv. 202210,0010,149,9910,0310,034 605 336
11 janv. 20229,849,959,729,959,953 886 072
10 janv. 20229,869,899,719,759,752 689 292
07 janv. 20229,909,909,699,809,802 988 232
06 janv. 20229,649,919,619,789,783 656 343
05 janv. 20229,809,909,719,789,783 436 720
04 janv. 20229,659,849,579,719,714 638 792
03 janv. 20229,259,629,219,579,573 205 536
30 déc. 20219,249,299,199,219,212 085 759
29 déc. 20219,249,369,219,299,292 197 811
28 déc. 20219,259,459,249,309,302 695 538
27 déc. 20219,089,249,069,239,232 052 298
23 déc. 20219,169,199,049,139,132 622 564
22 déc. 20219,129,189,039,119,112 208 687
21 déc. 20218,949,128,889,129,123 565 019
20 déc. 20218,818,938,658,838,833 675 832
17 déc. 20219,049,158,949,039,033 829 882
16 déc. 20219,039,158,959,119,114 246 169
15 déc. 20219,039,068,838,858,855 322 018
14 déc. 20218,909,188,899,139,135 008 164
13 déc. 20219,029,068,838,848,842 888 222
10 déc. 20218,989,108,898,928,922 437 567
09 déc. 20219,209,218,959,009,003 752 433
08 déc. 20219,239,279,029,189,184 316 800
07 déc. 20219,219,329,109,299,294 906 914
06 déc. 20219,029,158,949,099,093 089 337
03 déc. 20219,079,118,918,968,964 284 869
02 déc. 20218,849,018,738,938,934 400 418
01 déc. 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 Dividende
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 oct. 20219,609,759,569,639,503 267 267
28 oct. 20219,649,759,619,639,494 917 600
27 oct. 202110,0210,069,869,909,764 476 467
26 oct. 202110,0710,139,9910,069,923 379 005
25 oct. 20219,9210,159,8510,069,934 151 248
22 oct. 20219,979,999,859,869,733 159 187
21 oct. 202110,0710,159,909,929,785 155 411
20 oct. 20219,9310,169,8910,119,984 001 003
19 oct. 20219,849,979,799,949,813 594 816
18 oct. 20219,939,969,769,829,683 711 962
15 oct. 20219,719,939,709,889,746 045 581
14 oct. 20219,599,699,579,589,443 009 163
13 oct. 20219,659,659,439,529,393 849 981
12 oct. 20219,629,749,599,659,524 057 262
11 oct. 20219,609,839,609,819,686 763 638
08 oct. 20219,209,609,199,599,457 590 152
07 oct. 20219,139,178,909,179,044 490 032
06 oct. 20219,389,399,029,028,905 248 365
05 oct. 20219,389,489,279,439,304 896 621
04 oct. 20219,149,439,069,339,206 300 846
01 oct. 20219,019,188,979,088,964 291 690
30 sept. 20219,019,168,959,098,976 349 736
29 sept. 20218,828,948,738,938,814 526 240
28 sept. 20218,919,088,828,868,746 071 466
27 sept. 20218,688,938,678,908,785 518 811
24 sept. 20218,568,688,538,618,493 462 625
23 sept. 20218,548,588,388,578,454 658 097
22 sept. 20218,208,538,188,508,385 931 683
21 sept. 20218,168,288,048,087,974 468 848
20 sept. 20218,328,328,078,087,976 023 256
17 sept. 20218,718,748,388,398,287 292 816
16 sept. 20218,808,928,668,678,554 215 076
15 sept. 20218,548,818,538,788,665 405 541
14 sept. 20218,598,668,538,538,413 197 552
13 sept. 20218,368,598,358,598,474 749 669
10 sept. 20218,388,408,298,308,192 384 850
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...