TS.BA - Tenaris S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 2018372,05382,30372,05380,45380,4538.276
19 de abr de 2018378,80380,00378,00379,95379,9557.758
18 de abr de 2018376,35379,90376,35378,95378,9529.280
17 de abr de 2018370,00372,50369,00371,45371,4533.070
16 de abr de 2018371,00375,95368,85370,10370,1026.471
13 de abr de 2018373,50376,00366,55368,75368,7525.594
12 de abr de 2018374,00378,00374,00376,45376,4585.129
11 de abr de 2018371,35377,00371,35373,70373,7064.034
10 de abr de 2018357,00369,00357,00367,50367,5041.726
09 de abr de 2018353,50357,50353,00356,00356,0028.416
06 de abr de 2018358,00359,95348,00352,05352,0534.783
05 de abr de 2018352,55361,00352,55360,20360,2051.923
04 de abr de 2018345,00351,95344,00350,40350,4031.221
03 de abr de 2018338,00351,00338,00350,10350,1048.453
28 de mar de 2018340,00342,00336,15337,90337,9042.751
27 de mar de 2018347,40351,30340,00342,25342,2546.366
26 de mar de 2018342,00349,00341,00348,25348,2529.434
23 de mar de 2018343,00346,00334,00335,60335,6089.009
22 de mar de 2018373,90373,90339,50340,50340,50222.970
21 de mar de 2018366,20380,40366,00376,90376,90103.611
20 de mar de 2018358,00362,90358,00362,30362,3054.511
19 de mar de 2018359,00363,95354,00357,30357,3074.852
16 de mar de 2018364,95364,95356,05358,00358,0031.731
15 de mar de 2018359,00360,00351,45355,15355,1540.973
14 de mar de 2018361,00363,50357,00360,45360,4522.874
13 de mar de 2018371,00372,00361,00361,30361,3031.380
12 de mar de 2018376,55376,95368,95371,60371,6073.238
09 de mar de 2018367,00379,50367,00376,85376,8555.248
08 de mar de 2018359,00367,00358,60365,80365,8043.461
07 de mar de 2018357,85359,00353,00358,40358,4014.563
06 de mar de 2018358,15363,00357,95360,25360,2538.532
05 de mar de 2018356,90360,00341,20357,95357,9538.645
02 de mar de 2018353,95360,00346,50359,05359,0565.584
01 de mar de 2018349,60362,00349,60359,25359,2585.536
28 de fev de 2018358,95358,95347,00350,85350,8529.336
27 de fev de 2018364,45364,45352,45359,20359,2065.971
26 de fev de 2018354,00370,00350,55366,55366,55105.231
23 de fev de 2018351,00355,30349,10350,35350,3545.369
22 de fev de 2018348,00349,50341,50348,35348,3590.729
21 de fev de 2018333,90334,40330,70332,60332,6052.490
20 de fev de 2018345,90345,90333,05335,00335,0048.657
19 de fev de 2018335,00349,00335,00345,75345,7521.437
16 de fev de 2018317,00335,00312,15334,30334,3087.229
15 de fev de 2018326,00326,45311,00320,70320,7018.846
14 de fev de 2018315,00329,00313,00326,45326,4540.414
09 de fev de 2018316,00322,00305,00312,00312,0041.552
08 de fev de 2018319,95321,00312,30317,15317,1534.254
07 de fev de 2018325,20328,45318,00320,00320,0035.559
06 de fev de 2018318,00329,00315,50325,25325,2546.360
05 de fev de 2018325,15333,00320,15322,10322,1070.027
02 de fev de 2018340,00344,95319,00328,25328,2543.240
01 de fev de 2018342,00347,95342,00345,80345,8035.823
31 de jan de 2018348,00348,00339,00340,00340,0040.872
30 de jan de 2018348,95348,95340,00343,20343,2057.299
29 de jan de 2018356,55356,55340,05349,35349,3548.199
26 de jan de 2018350,00359,00350,00356,60356,6072.137
25 de jan de 2018353,00355,25347,00352,50352,5043.187
24 de jan de 2018350,00354,90346,10352,95352,9567.767
23 de jan de 2018347,45352,00341,90349,65349,65126.771
22 de jan de 2018331,15342,00331,15341,85341,8564.381
19 de jan de 2018328,00332,00326,05331,15331,1590.117
18 de jan de 2018327,55329,00324,50328,75328,7559.281
17 de jan de 2018325,00330,00322,00327,60327,6064.138
16 de jan de 2018331,50331,50319,50319,70319,7080.873
15 de jan de 2018325,00332,00325,00331,50331,5025.864
12 de jan de 2018322,70325,20319,00324,35324,3554.585
11 de jan de 2018308,05322,00308,05320,00320,0068.004
10 de jan de 2018310,00310,00300,05306,60306,6040.337
09 de jan de 2018316,00318,30311,00312,70312,7034.752
08 de jan de 2018312,00316,50312,00314,95314,9551.077
05 de jan de 2018307,95314,50307,10313,95313,9573.994
04 de jan de 2018302,05309,00302,00308,00308,0094.438
03 de jan de 2018297,00303,00290,50301,15301,1566.327
02 de jan de 2018294,00297,40294,00296,60296,6043.732
01 de jan de 2018295,00295,00295,00295,00295,00-
28 de dez de 2017291,05305,00291,05297,55297,55127.502
27 de dez de 2017292,00295,00286,05288,55288,55112.154
26 de dez de 2017285,00293,00283,00291,95291,95118.887
22 de dez de 2017284,00287,00283,40284,80284,80184.104
21 de dez de 2017276,00284,00275,00283,40283,40124.911
20 de dez de 2017272,05276,95272,05275,75275,7587.029
19 de dez de 2017269,80271,50265,00271,00271,0081.539
18 de dez de 2017263,70272,00263,05269,90269,9089.396
15 de dez de 2017263,35265,50262,55263,30263,3063.448
14 de dez de 2017265,00265,50263,05264,15264,15132.082
13 de dez de 2017262,00267,50262,00267,30267,3071.903
12 de dez de 2017268,00270,60267,05267,95267,95161.619
11 de dez de 2017259,25265,40259,25263,65263,6593.630
07 de dez de 2017250,35256,25250,30253,35253,3542.807
06 de dez de 2017254,95254,95250,20250,50250,5053.979
05 de dez de 2017261,00262,00255,00255,75255,7533.290
04 de dez de 2017256,50262,95256,50260,90260,90104.678
01 de dez de 2017252,15258,65248,00254,90254,9086.829
30 de nov de 2017252,10255,90250,00251,95251,9528.779
29 de nov de 2017251,00251,45248,20250,05250,0522.252
28 de nov de 2017251,00252,00247,50249,95249,9531.690
24 de nov de 2017255,75258,00250,00254,20254,2017.822
23 de nov de 2017256,00256,50254,50255,70255,7011.740
22 de nov de 2017255,10258,00254,00256,50256,5027.894
21 de nov de 2017252,15258,85252,15254,55254,5545.754
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...