Mercado fechado

Tenaris S.A. (0HXB.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
12,56-0,00 (-0,01%)
No fechamento: 05:39PM BST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202416,1416,1615,9515,9515,95232.179
09 de mai. de 202415,8516,0515,8015,9715,97287.473
08 de mai. de 202415,8915,8915,6215,6615,66225.856
07 de mai. de 202415,9016,0015,8115,8615,8687.529
03 de mai. de 202415,6415,7015,4215,5215,52303.373
02 de mai. de 202415,6015,8115,4615,6315,63139.235
01 de mai. de 2024------
30 de abr. de 202415,8615,9715,6515,6815,68348.368
29 de abr. de 202416,0616,1615,5815,8915,89560.625
26 de abr. de 202417,4617,6715,9216,3816,381.662.715
25 de abr. de 202417,2817,4217,1317,3117,31463.972
24 de abr. de 202417,6617,6617,3817,4717,47209.893
23 de abr. de 202417,7417,7417,4117,4517,45284.812
22 de abr. de 202417,8217,8417,5017,5817,58231.273
19 de abr. de 202417,7817,8317,4517,6117,61229.483
18 de abr. de 202417,9518,0017,3817,8517,85563.150
17 de abr. de 202417,8318,1217,8318,0018,00229.880
16 de abr. de 202417,9217,9717,6317,7917,79221.094
15 de abr. de 202418,2618,3318,0318,2818,28199.229
12 de abr. de 202418,5918,5918,3518,5218,52272.663
11 de abr. de 202418,6718,6818,3218,5418,54187.087
10 de abr. de 202418,3218,6118,2618,2718,271.503.270
09 de abr. de 202418,5318,6718,2718,4318,43191.697
08 de abr. de 202418,4218,7218,3018,5818,58661.807
05 de abr. de 202418,3918,5818,3818,5418,54460.655
04 de abr. de 202418,6018,6818,5318,5518,55234.656
03 de abr. de 202418,3218,6318,3118,5218,52533.196
02 de abr. de 202418,5218,6718,2518,4618,461.126.058
28 de mar. de 202418,3418,4218,1518,3418,341.058.168
27 de mar. de 202418,3218,4518,2218,3918,39248.240
26 de mar. de 202418,3218,5018,2618,3518,35294.671
25 de mar. de 202418,4218,4218,1318,2418,24290.180
22 de mar. de 202418,2118,4318,1618,2018,20424.799
21 de mar. de 202418,2718,2717,9618,1418,1485.305
20 de mar. de 202417,9218,0717,9217,9917,99110.030
19 de mar. de 202417,6918,0017,6917,8817,88390.616
18 de mar. de 202417,8517,9117,5617,7117,71113.629
15 de mar. de 202417,9417,9517,6917,7417,74264.046
14 de mar. de 202417,8718,0717,7717,8817,88255.000
13 de mar. de 202417,5917,8617,5617,7117,71217.067
12 de mar. de 202417,4217,6017,3617,5417,54258.970
11 de mar. de 202417,2617,3217,1417,2217,22254.814
08 de mar. de 202417,3517,4217,2417,3217,32138.524
07 de mar. de 202417,1017,3617,0317,3117,31192.117
06 de mar. de 202417,0917,2717,0117,1817,181.222.258
05 de mar. de 202416,4817,0816,4616,9216,92740.906
04 de mar. de 202416,5416,5416,3416,3916,39235.738
01 de mar. de 202416,3616,4816,2116,3716,37359.715
29 de fev. de 202416,6516,6716,3616,4716,47651.395
28 de fev. de 202416,6416,7416,5016,6416,64342.857
27 de fev. de 202416,6116,7916,5616,7616,76279.224
26 de fev. de 202416,3816,6716,3316,5216,52640.445
23 de fev. de 202416,1816,4216,0816,1316,13532.949
22 de fev. de 202415,9316,9215,8516,4016,402.008.046
21 de fev. de 202414,7715,0914,6914,9014,90588.051
20 de fev. de 202414,9014,9014,6514,7614,76672.594
19 de fev. de 202415,0215,1314,9315,0015,00559.427
16 de fev. de 202415,1015,2714,9415,0615,06893.491
15 de fev. de 202414,7814,9514,5814,8614,86474.496
14 de fev. de 202414,7914,8814,6714,7414,74279.837
13 de fev. de 202414,9014,9514,6814,7914,79397.269
12 de fev. de 202414,7315,0114,6914,8914,89330.527
09 de fev. de 202414,7414,8314,6714,7214,72205.130
08 de fev. de 202414,6314,7914,5714,6814,68223.444
07 de fev. de 202414,7514,8514,5214,5814,58198.264
06 de fev. de 202414,6614,8514,6314,8314,83278.499
05 de fev. de 202414,8814,9314,5014,5914,59506.733
02 de fev. de 202414,8815,2814,8515,0315,03648.966
01 de fev. de 202414,8015,0014,7214,7714,77328.558
31 de jan. de 202414,7614,9014,6514,7614,76519.224
30 de jan. de 202414,9815,0214,4714,6914,69852.806
29 de jan. de 202415,2015,2314,9115,0115,01338.908
26 de jan. de 202415,1015,2515,0615,1815,18263.464
25 de jan. de 202415,0215,1014,9215,0915,09306.707
24 de jan. de 202414,8515,0014,8014,9414,94442.637
23 de jan. de 202414,7014,8514,5614,7714,77461.216
22 de jan. de 202414,4314,7814,4314,6914,69505.726
19 de jan. de 202414,5714,6214,4414,4914,49487.283
18 de jan. de 202414,5114,5414,3414,4314,43478.852
17 de jan. de 202414,3414,5214,2414,5014,50800.059
16 de jan. de 202414,5014,6514,4314,5614,56420.340
15 de jan. de 202414,8214,8314,4314,8214,82412.771
12 de jan. de 202414,7914,8714,6714,8014,80457.324
11 de jan. de 202414,8614,9814,6614,7314,73837.996
10 de jan. de 202415,0015,0614,7014,9714,97435.607
09 de jan. de 202415,2115,2814,9415,0515,05621.392
08 de jan. de 202415,4515,5415,0815,1515,15730.138
05 de jan. de 202415,5115,6215,4015,5415,54486.312
04 de jan. de 202415,7415,8315,5815,6815,68481.842
03 de jan. de 202415,8015,8115,5615,7615,76404.550
02 de jan. de 202415,9016,0615,7615,9615,96391.333
29 de dez. de 202315,9015,9815,7115,8915,89424.085
28 de dez. de 202316,1016,1715,9316,0516,05482.007
27 de dez. de 202316,0916,2216,0516,0516,05330.815
22 de dez. de 202316,0416,1215,9916,0716,07339.755
21 de dez. de 202315,9716,0215,8115,9615,96381.830
20 de dez. de 202316,0016,1115,8516,0416,04584.393
19 de dez. de 202315,7915,9315,7615,8215,82454.416
18 de dez. de 202315,5816,0815,5816,0016,00551.457
15 de dez. de 202315,6615,8115,4915,6115,61860.081
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...