Marchés français ouverture 2 h 49 min

Tenaris S.A. (TEN.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,8280-0,2380 (-5,85 %)
À la clôture : 5:38PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 oct. 20204,04004,08203,76203,82803,82808 656 574
28 oct. 20204,11404,13104,00204,06604,06605 214 131
27 oct. 20204,33004,33104,18304,19204,19203 734 722
26 oct. 20204,24804,38304,24304,31204,31202 762 074
23 oct. 20204,39804,49704,38304,42904,42903 340 511
22 oct. 20204,30104,40804,24304,38904,38903 460 068
21 oct. 20204,49004,49704,34604,36604,36604 132 083
20 oct. 20204,31304,48704,27804,47704,47704 852 099
19 oct. 20204,23004,41704,22604,37504,37503 510 480
16 oct. 20204,18004,29104,11504,28404,28405 138 906
15 oct. 20204,25404,25404,05904,13504,13507 230 478
14 oct. 20204,24604,36804,20604,35204,35203 936 348
13 oct. 20204,36704,38604,23804,23904,23904 023 265
12 oct. 20204,43604,46304,34504,34704,34703 985 364
09 oct. 20204,45204,53104,41204,42104,42102 969 463
08 oct. 20204,35404,47404,32504,45204,45203 774 435
07 oct. 20204,34004,39004,31004,32004,32003 329 466
06 oct. 20204,32904,42504,26704,40804,40804 622 485
05 oct. 20204,33304,35004,23504,29004,29004 476 080
02 oct. 20204,11804,24804,08304,24804,24805 486 588
01 oct. 20204,26904,27004,11704,15204,15206 845 338
30 sept. 20204,13004,32904,09104,26104,26105 260 589
29 sept. 20204,25804,26904,13104,13104,13104 588 830
28 sept. 20204,13004,27504,10704,26804,26805 259 405
25 sept. 20204,21804,25304,08004,09904,09903 630 972
24 sept. 20204,20004,21903,99904,17304,17306 021 789
23 sept. 20204,34704,40004,26004,26004,26004 005 761
22 sept. 20204,36104,44104,29404,29604,29605 266 217
21 sept. 20204,58704,59204,34404,34404,34406 399 139
18 sept. 2020------
17 sept. 20204,73904,82604,68104,78104,78104 241 440
16 sept. 20204,62104,77804,59604,77704,77704 777 380
15 sept. 20204,53404,61504,50104,58604,58603 384 344
14 sept. 20204,61804,64204,48204,52104,52104 123 088
11 sept. 20204,56004,58404,47104,56004,56005 490 492
10 sept. 20204,60104,69204,52804,61604,61605 963 893
09 sept. 20204,63204,67804,59404,63804,63804 603 892
08 sept. 20204,79204,87004,57304,63204,63205 407 585
07 sept. 20204,83004,84104,71204,79704,79703 980 779
04 sept. 20204,81804,90904,80004,82704,82703 811 123
03 sept. 20204,76304,88804,76304,81304,81304 454 181
02 sept. 20204,88004,89804,76304,78004,78003 580 200
01 sept. 20204,96304,96904,74104,82604,82603 988 404
31 août 20204,95405,05004,90104,92004,92003 836 387
28 août 20204,93804,95004,83004,92604,92603 690 777
27 août 20204,95004,95804,87304,89604,89604 667 229
26 août 20205,09605,09604,97204,98704,98702 243 601
25 août 20205,12005,17005,02205,03805,03803 673 978
24 août 20204,95005,09604,93105,09605,09603 836 084
21 août 20204,96504,99304,88104,93004,93003 862 524
20 août 20204,98005,05604,94204,95204,95204 914 472
19 août 20205,10605,10605,00005,06405,06404 772 620
18 août 20205,14005,22605,08005,11405,11403 778 767
17 août 20205,15005,23405,14005,16005,16002 444 438
14 août 20205,20005,21005,10805,16005,16002 605 475
13 août 20205,29205,31605,18605,21405,21403 350 173
12 août 20205,33005,38405,27805,32605,32602 967 958
11 août 20205,21205,37205,21205,35205,35205 312 990
10 août 20205,08405,17605,05205,17605,17604 092 365
07 août 20205,05005,16805,05005,08405,08403 063 058
06 août 20205,50005,50005,14205,14405,14406 719 354
05 août 20205,24005,48405,19005,41205,41205 548 202
04 août 20205,17805,27405,08005,18005,18003 695 934
03 août 20204,97605,16604,88005,16605,16604 585 076
31 juil. 20205,06005,10004,88904,93204,93204 850 580
30 juil. 20205,21005,24205,03605,05805,05805 290 512
29 juil. 20205,31005,35205,05005,15405,15407 079 974
28 juil. 20205,48805,52005,41405,41805,41803 213 849
27 juil. 20205,61005,61805,42005,52605,52604 149 863
24 juil. 20205,66205,70805,61005,63205,63202 784 190
23 juil. 20205,81605,82005,63805,67405,67403 250 630
22 juil. 20205,87805,98605,72805,77205,77203 916 540
21 juil. 20205,77805,93005,77205,90405,90405 381 809
20 juil. 2020------
17 juil. 20205,82205,85005,71405,75005,75003 024 251
16 juil. 20205,71005,86205,71005,82005,82003 584 224
15 juil. 20205,69205,81205,64405,74005,74003 361 200
14 juil. 20205,54805,64605,49205,64405,64404 331 070
13 juil. 20205,69405,69405,55605,59205,59203 745 206
10 juil. 20205,47005,60605,40405,57605,57603 916 224
09 juil. 20205,78405,78405,52005,54605,54604 335 782
08 juil. 20205,81605,88405,74405,75205,75202 523 772
07 juil. 20205,90005,95205,82205,84605,84603 265 345
06 juil. 20205,81605,99205,81605,94805,94804 637 730
03 juil. 20205,84205,87005,70405,74605,74602 305 812
02 juil. 20205,70205,90005,68005,85405,85403 530 379
01 juil. 20205,75205,81805,61005,67805,67803 856 311
30 juin 20205,85005,85405,65605,74805,74803 119 194
29 juin 20205,74205,85205,71205,80805,80802 978 616
26 juin 20205,96205,98005,74405,74405,74403 078 648
25 juin 20205,80005,91805,68005,89605,89603 892 053
24 juin 20206,15606,20605,82005,82005,82006 517 713
23 juin 20206,11606,25606,06606,20406,20404 224 899
22 juin 20206,20006,27606,03206,08206,08204 813 329
19 juin 20206,23406,26606,14806,18806,18806 296 274
18 juin 20206,21206,24406,07406,19006,19003 707 830
17 juin 20206,46206,51406,25206,25206,25205 328 634
16 juin 20206,44006,56606,29606,45806,45804 875 486
15 juin 20206,02006,30405,99806,26006,26004 450 226
12 juin 20206,10606,37606,06406,25406,25403 569 497
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...