Mercado abrirá em 6 h 45 min

Tenaris S.A. (0HXB.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
14,01-0,09 (-0,60%)
No fechamento: 04:27PM BST
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 202414,4114,2313,9814,0114,01106.698
26 de jun. de 202414,4114,4814,0814,0914,09183.804
25 de jun. de 202414,5914,6214,3614,4014,40113.515
24 de jun. de 202414,3214,5614,2814,5414,54156.515
21 de jun. de 202414,4714,5614,2414,3014,30118.690
20 de jun. de 202414,3814,6314,3514,5614,5668.493
19 de jun. de 202414,5514,6214,3614,3614,3683.174
18 de jun. de 202414,6314,7514,5414,5914,59101.814
17 de jun. de 202414,3314,4914,2614,4114,4170.686
14 de jun. de 202414,5514,5614,2214,3414,34225.900
13 de jun. de 202414,8514,8514,5014,5214,52221.445
12 de jun. de 202415,0715,1014,7714,8014,80224.183
11 de jun. de 202415,0215,0314,8214,9514,95202.575
10 de jun. de 202414,8815,0714,8415,0315,03124.197
07 de jun. de 202414,9715,0514,8214,9314,93221.918
06 de jun. de 202414,8014,8914,7314,8414,84188.765
05 de jun. de 202414,8914,9314,7314,8114,81144.065
04 de jun. de 202414,8114,8914,6614,8514,85235.962
03 de jun. de 202415,2015,3514,8814,9614,96224.714
31 de mai. de 202415,1815,2214,9515,1015,10251.844
30 de mai. de 202415,3415,4915,1715,1915,19291.950
29 de mai. de 202415,8615,8715,5615,5715,57142.751
28 de mai. de 202415,9115,9315,7115,7615,76254.727
24 de mai. de 202415,4415,7315,4115,6015,60343.079
23 de mai. de 202415,6015,7815,5315,5615,56123.282
22 de mai. de 202415,8115,9215,6415,6815,68216.664
21 de mai. de 202415,7716,0015,7615,9715,97336.383
20 de mai. de 202415,9316,0115,7215,8115,81170.947
20 de mai. de 20240.4 Dividendo
17 de mai. de 202416,1016,1916,0816,1415,74164.724
16 de mai. de 202416,1716,2216,0516,1115,71347.365
15 de mai. de 202416,2316,3916,0016,1315,73235.738
14 de mai. de 202416,1016,3115,7616,1615,76297.873
13 de mai. de 202415,9316,0615,8816,0315,64293.613
10 de mai. de 202416,1416,1615,9515,9515,56232.178
09 de mai. de 202415,8516,0515,8015,9715,57287.472
08 de mai. de 202415,8915,8915,6215,6615,28225.855
07 de mai. de 202415,9016,0015,8115,8615,4687.528
03 de mai. de 202415,6415,7015,4215,5215,14303.373
02 de mai. de 202415,6015,8115,4615,6315,24139.200
01 de mai. de 202415,6815,6815,6815,6815,29-
30 de abr. de 202415,8615,9715,6515,6815,29348.368
29 de abr. de 202416,0616,1615,5816,0115,61560.624
26 de abr. de 202417,4617,6715,9216,2815,881.662.715
25 de abr. de 202417,2817,4217,1317,3116,89463.972
24 de abr. de 202417,6617,6617,3817,4517,02209.892
23 de abr. de 202417,7417,7417,4117,4517,02284.811
22 de abr. de 202417,8217,8417,5017,5817,15231.273
19 de abr. de 202417,7817,8317,4517,6117,17229.483
18 de abr. de 202417,9518,0017,3817,8517,41563.149
17 de abr. de 202417,8318,1217,8318,0017,55229.879
16 de abr. de 202417,9217,9717,6317,8617,42221.094
15 de abr. de 202418,2618,3318,0318,2817,82199.228
12 de abr. de 202418,5918,5918,3518,5218,06272.662
11 de abr. de 202418,6718,6818,3218,5418,08187.086
10 de abr. de 202418,3218,6118,2618,2717,821.503.269
09 de abr. de 202418,5318,6718,2718,4317,98191.697
08 de abr. de 202418,4218,7218,3018,5818,12661.807
05 de abr. de 202418,3918,5818,3818,5418,08460.654
04 de abr. de 202418,6018,6818,5318,6218,16234.656
03 de abr. de 202418,3218,6318,3118,5218,06533.196
02 de abr. de 202418,5218,6718,2518,4618,001.126.057
28 de mar. de 202418,3418,4218,1518,3417,881.058.168
27 de mar. de 202418,3218,4518,2218,3917,94248.239
26 de mar. de 202418,3218,5018,2618,3517,90294.670
25 de mar. de 202418,4218,4218,1318,2417,78290.179
22 de mar. de 202418,2118,4318,1618,2017,75424.798
21 de mar. de 202418,2718,2717,9618,1517,7085.304
20 de mar. de 202417,9218,0717,9217,9917,54110.030
19 de mar. de 202417,6918,0017,6917,8817,43390.616
18 de mar. de 202417,8517,9117,5617,6617,22113.629
15 de mar. de 202417,9417,9517,6917,8117,37271.152
14 de mar. de 202417,8718,0717,7717,8817,43254.999
13 de mar. de 202417,5917,8617,5617,7117,27217.067
12 de mar. de 202417,4217,6017,3617,4817,05392.672
11 de mar. de 202417,2617,3217,1417,2216,80254.813
08 de mar. de 202417,3517,4217,2417,3216,89178.750
07 de mar. de 202417,1017,3617,0317,3116,88192.116
06 de mar. de 202417,0917,2717,0117,1816,751.222.257
05 de mar. de 202416,4817,0816,4616,9216,50740.905
04 de mar. de 202416,5416,5416,3416,3915,98235.737
01 de mar. de 202416,3616,4816,2116,3715,96359.714
29 de fev. de 202416,6516,6716,3616,4716,06651.394
28 de fev. de 202416,6416,7416,5016,6416,23342.857
27 de fev. de 202416,6116,7916,5616,7616,35279.224
26 de fev. de 202416,3816,6716,3316,5216,11640.444
23 de fev. de 202416,1816,4216,0816,1315,73532.949
22 de fev. de 202415,9316,9215,8516,4015,992.008.045
21 de fev. de 202414,7715,0914,6914,9014,53588.050
20 de fev. de 202414,9014,9014,6514,7914,42672.593
19 de fev. de 202415,0215,1314,9315,0014,62559.426
16 de fev. de 202415,1015,2714,9415,0614,69893.491
15 de fev. de 202414,7814,9514,5814,9014,53474.495
14 de fev. de 202414,7914,8814,6714,7414,37279.837
13 de fev. de 202414,9014,9514,6814,7914,42397.268
12 de fev. de 202414,7315,0114,6914,8914,52330.527
09 de fev. de 202414,7414,8314,6714,7214,36205.130
08 de fev. de 202414,6314,7914,5714,6814,31223.443
07 de fev. de 202414,7514,8514,5214,7314,36202.339
06 de fev. de 202414,6614,8514,6314,8314,46278.499
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...