TS.BA - Tenaris S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun de 2019554,75561,70550,05558,05558,05105.725
25 de jun de 2019544,95544,95530,60540,05540,0581.071
24 de jun de 2019554,25557,95540,55544,40544,4045.385
21 de jun de 2019552,00562,00552,00558,25558,2584.613
19 de jun de 2019540,00543,00535,00539,10539,1072.395
18 de jun de 2019536,05551,95536,05543,15543,1595.703
14 de jun de 2019526,05536,65525,00530,50530,50102.725
13 de jun de 2019525,05544,00525,05539,25539,25258.558
12 de jun de 2019542,60542,60500,55522,75522,75271.075
11 de jun de 2019565,05570,00558,00561,00561,0026.700
10 de jun de 2019553,15565,00553,15556,80556,8021.982
07 de jun de 2019552,20557,00546,60552,65552,6527.276
06 de jun de 2019545,00554,00545,00552,35552,3535.053
05 de jun de 2019555,00555,00530,10541,50541,5022.654
04 de jun de 2019543,00559,75543,00552,75552,7540.549
03 de jun de 2019528,00552,45528,00547,50547,5048.254
31 de mai de 2019527,05536,00520,00525,50525,5030.222
30 de mai de 2019551,50555,45538,60539,60539,6051.914
29 de mai de 2019551,70553,85543,10551,05551,0514.628
28 de mai de 2019560,05564,95554,00555,70555,7023.030
27 de mai de 2019571,00571,00563,50566,90566,909.076
24 de mai de 2019589,95589,95566,00572,10572,1046.876
23 de mai de 2019599,90599,90582,10585,50585,5085.723
22 de mai de 2019610,00610,40599,00601,35601,3537.759
21 de mai de 2019622,55625,00616,50621,40621,409.641
20 de mai de 2019600,05626,45600,05622,55622,5515.349
20 de mai de 20190.28 Dividendo
17 de mai de 2019629,00637,90620,15629,65629,3721.850
17 de mai de 20190.28 Dividendo
16 de mai de 2019612,05630,00612,05628,85628,2923.251
15 de mai de 2019612,00612,85600,00608,70608,1616.329
14 de mai de 2019590,00609,95590,00604,00603,4617.336
13 de mai de 2019596,55602,45586,00588,70588,1812.509
10 de mai de 2019602,50602,50592,10596,50595,9720.030
09 de mai de 2019605,95611,90600,00602,60602,0619.103
08 de mai de 2019601,00611,30601,00606,25605,7140.166
07 de mai de 2019606,90606,90590,10600,80600,2723.354
06 de mai de 2019609,00611,00598,05606,95606,4136.188
03 de mai de 2019600,40613,45600,40610,30609,7672.031
02 de mai de 2019611,50611,50598,50600,10599,5752.862
30 de abr de 2019621,95621,95601,05615,00614,4522.348
29 de abr de 2019644,95644,95621,00621,50620,9513.041
26 de abr de 2019635,00635,00623,00625,25624,6942.008
25 de abr de 2019650,75679,85635,00638,80638,2374.754
24 de abr de 2019640,00651,00635,00644,45643,8829.704
23 de abr de 2019645,00647,95639,00641,15640,5821.230
22 de abr de 2019624,15644,00624,00639,80639,2332.308
17 de abr de 2019632,00632,00615,60623,45622,90110.605
16 de abr de 2019605,00635,00605,00633,95633,39324.169
15 de abr de 2019598,80600,00590,00591,20590,6729.932
12 de abr de 2019602,30604,90596,50598,90598,3752.947
11 de abr de 2019603,85609,95590,00597,30596,7735.859
10 de abr de 2019612,00614,00602,35603,85603,3121.015
09 de abr de 2019630,95630,95610,10610,35609,8134.754
08 de abr de 2019627,00639,85627,00631,20630,64145.963
05 de abr de 2019618,50636,00618,50629,95629,3935.775
04 de abr de 2019606,90620,00604,00618,05617,5017.556
03 de abr de 2019614,90614,90605,00606,95606,4120.775
01 de abr de 2019613,00622,00610,00619,00618,4515.693
29 de mar de 2019614,75616,05609,00615,10614,5540.309
28 de mar de 2019609,00614,95588,80610,70610,1629.455
27 de mar de 2019603,00620,00603,00618,60618,0529.997
26 de mar de 2019605,00611,00596,00602,05601,5118.411
25 de mar de 2019608,95608,95590,05605,85605,3146.228
22 de mar de 2019599,05629,00599,05610,60610,06106.762
21 de mar de 2019580,00593,00570,50589,95589,4354.921
20 de mar de 2019564,05583,20564,05582,35581,8366.834
19 de mar de 2019562,00576,95562,00566,00565,5085.920
18 de mar de 2019556,00565,00550,00563,00562,5070.081
15 de mar de 2019570,00570,00554,00555,30554,8131.190
14 de mar de 2019576,90580,00566,00568,50567,9935.527
13 de mar de 2019563,05582,00563,05577,85577,3456.165
12 de mar de 2019550,00562,10550,00561,85561,3540.911
11 de mar de 2019538,00550,00529,00547,30546,8146.000
08 de mar de 2019549,00549,00525,15531,95531,4851.278
07 de mar de 2019536,00559,00525,65556,65556,15169.183
06 de mar de 2019535,05551,95535,05537,45536,9778.526
01 de mar de 2019521,10532,00521,10529,75529,28201.432
28 de fev de 2019527,00527,00514,00521,20520,7427.698
27 de fev de 2019525,10529,95520,00527,95527,4839.104
26 de fev de 2019539,00539,95524,25525,10524,6327.996
25 de fev de 2019537,95538,00530,00536,60536,1232.837
22 de fev de 2019550,40550,40534,00537,85537,37171.536
21 de fev de 2019544,00553,00534,00547,40546,9162.520
20 de fev de 2019530,15554,00530,15548,00547,51107.825
19 de fev de 2019528,95534,00514,00528,85528,38123.411
18 de fev de 2019522,00529,00521,20527,75527,2848.816
15 de fev de 2019506,00522,00504,25521,20520,7496.660
14 de fev de 2019495,30507,50492,55504,10503,6572.181
13 de fev de 2019487,05500,00487,05495,20494,76141.446
12 de fev de 2019473,60484,95473,50483,05482,6235.842
11 de fev de 2019470,00473,00466,05473,00472,5836.976
08 de fev de 2019469,95469,95458,00463,75463,3473.297
07 de fev de 2019479,45482,00470,10474,00473,5850.527
06 de fev de 2019475,85480,00473,00479,45479,0259.542
05 de fev de 2019471,90476,00471,00475,50475,0862.148
04 de fev de 2019468,05472,00463,50471,90471,4835.130
01 de fev de 2019464,00470,00462,00467,50467,0843.363
31 de jan de 2019472,95472,95465,00465,60465,1947.075
30 de jan de 2019461,05473,00461,05472,60472,1857.536
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...