La bourse ferme dans 1 h 47 min

Tenaris S.A. (TS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,60+0,36 (+1,08 %)
À partir de 09:43AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202432,9933,7433,5333,6033,60100 100
01 mai 202432,9933,7832,8733,2433,242 358 900
30 avr. 202433,8633,8832,9932,9932,992 064 000
29 avr. 202433,8634,3833,7434,0834,083 446 000
26 avr. 202435,4035,5934,0234,6134,616 606 300
25 avr. 202436,9137,5836,7437,3937,393 179 600
24 avr. 202437,4737,5337,0937,3237,322 497 500
23 avr. 202437,2437,8837,1037,8737,871 562 800
22 avr. 202437,4237,9637,1737,7637,761 193 700
19 avr. 202437,7338,0437,3937,9037,901 342 200
18 avr. 202437,4638,0937,2537,3737,372 224 100
17 avr. 202438,2738,5138,0238,1038,101 263 200
16 avr. 202437,9138,1237,5938,0538,051 938 800
15 avr. 202438,9038,9738,1938,2038,201 318 400
12 avr. 202439,1239,5338,4638,5338,531 766 300
11 avr. 202439,8639,9539,1839,4339,431 517 900
10 avr. 202439,5039,9939,3739,9839,981 658 900
09 avr. 202440,3040,4639,4639,5839,581 643 600
08 avr. 202440,3640,5439,9340,1340,131 565 000
05 avr. 202440,0340,1539,6339,9439,941 240 500
04 avr. 202440,4340,7339,6239,8439,841 911 300
03 avr. 202439,8840,3739,7740,2840,281 541 900
02 avr. 202439,7139,8239,1639,4739,472 005 400
01 avr. 202439,3439,5938,8039,4939,491 305 300
28 mars 202439,5539,7939,2639,2739,272 458 700
27 mars 202439,5239,8939,4539,7539,751 734 600
26 mars 202439,9539,9739,4939,4939,491 060 900
25 mars 202439,2339,6439,2339,5439,541 143 800
22 mars 202439,7239,7639,3939,4639,461 165 200
21 mars 202439,3139,5839,2239,4339,431 192 200
20 mars 202438,9339,4238,8239,2239,222 015 900
19 mars 202438,6239,1638,5439,0839,081 098 500
18 mars 202438,6038,6338,1738,5338,531 239 600
15 mars 202438,7738,9938,4238,6138,611 867 600
14 mars 202439,0839,0838,5738,6938,691 788 300
13 mars 202438,8239,0438,6339,0239,022 395 600
12 mars 202438,2938,4037,8938,1838,181 865 900
11 mars 202437,7638,0337,3538,0338,032 535 800
08 mars 202437,9138,0837,6437,7637,761 210 000
07 mars 202437,6937,9237,6337,7937,791 334 800
06 mars 202437,2937,5237,1837,3837,383 139 900
05 mars 202436,7537,0236,5836,8036,803 534 100
04 mars 202435,5835,6935,4535,5635,561 672 000
01 mars 202435,4535,9035,1535,5535,552 097 200
29 févr. 202435,7535,9234,9235,2035,202 666 900
28 févr. 202436,1036,2435,7435,8435,841 018 000
27 févr. 202436,3036,4235,8935,9935,991 462 800
26 févr. 202435,9936,2035,6736,1236,122 561 000
23 févr. 202435,0435,8234,8135,6635,662 957 900
22 févr. 202436,1836,6234,4535,0935,095 880 200
21 févr. 202432,1932,6631,6932,5632,562 275 400
20 févr. 202431,8432,2131,7332,1632,162 239 600
16 févr. 202432,4532,6532,2132,3932,391 635 500
15 févr. 202431,4532,5931,4332,5732,573 287 000
14 févr. 202431,8631,8931,4031,7131,712 189 200
13 févr. 202431,7531,9131,4431,6131,613 252 200
12 févr. 202432,0332,3031,9532,1232,121 053 600
09 févr. 202431,7431,8831,6231,6731,67926 100
08 févr. 202431,5431,9931,3931,8531,851 539 100
07 févr. 202431,6131,7531,2231,6331,632 049 400
06 févr. 202431,5032,0931,4531,8731,871 983 000
05 févr. 202431,6731,6831,0631,3731,372 372 300
02 févr. 202432,6032,6432,0032,1032,103 049 200
01 févr. 202432,1432,3531,8232,0032,002 733 600
31 janv. 202432,2732,4131,7531,8131,812 431 300
30 janv. 202431,7832,3031,2632,1732,173 853 000
29 janv. 202432,6432,7132,0432,4032,401 766 000
26 janv. 202432,9533,0332,6032,9732,971 193 300
25 janv. 202432,6632,8232,3532,8032,801 515 400
24 janv. 202432,6832,7032,2332,4832,481 815 800
23 janv. 202431,7632,1731,7531,9031,901 909 200
22 janv. 202432,0432,1531,8131,9831,982 038 000
19 janv. 202431,7131,7131,3331,6831,681 779 300
18 janv. 202431,3531,6831,1131,5931,591 909 200
17 janv. 202431,0031,5530,9431,3231,321 731 600
16 janv. 202431,6231,8631,2931,3631,362 865 000
12 janv. 202432,4732,6332,1732,3132,312 174 700
11 janv. 202432,5732,6732,0232,2832,282 012 000
10 janv. 202432,4132,6232,1732,2532,252 398 000
09 janv. 202433,1833,2332,4932,6332,632 753 300
08 janv. 202433,8533,8732,9933,5133,513 223 000
05 janv. 202433,9334,2033,7833,9533,951 197 700
04 janv. 202434,4434,5433,7733,7733,772 305 100
03 janv. 202434,1934,7434,0334,6234,621 958 100
02 janv. 202434,7035,0034,4134,5234,521 592 500
29 déc. 202335,1535,1634,6734,7634,761 177 400
28 déc. 202335,6035,6234,9834,9934,991 483 400
27 déc. 202335,8435,8935,4935,6235,621 390 900
26 déc. 202335,6335,9035,4735,5235,521 204 100
22 déc. 202335,4735,5735,2235,2535,251 188 400
21 déc. 202335,0035,3034,9035,2935,291 536 000
20 déc. 202335,0235,3334,5534,5734,571 892 300
19 déc. 202334,7435,1534,5635,0935,091 631 400
18 déc. 202334,7935,1434,4334,4634,462 031 900
15 déc. 202334,0734,3133,7634,1334,133 437 900
14 déc. 202333,7334,5333,7234,4634,462 307 900
13 déc. 202333,0533,5932,8733,5833,581 940 900
12 déc. 202333,2033,2032,6932,9232,921 828 600
11 déc. 202333,5733,7133,1633,4733,472 747 300
08 déc. 202333,6334,0833,5833,9633,961 588 700
*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...