TS.BA - Tenaris S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 2019760,00775,00745,85748,75748,7513.412
18 de set de 2019785,50786,50760,05775,15775,1514.901
17 de set de 2019810,00810,00770,00785,35785,3514.968
16 de set de 2019832,50860,00800,00805,15805,1517.110
13 de set de 2019773,00828,00773,00824,30824,3042.903
12 de set de 2019746,00775,00740,00774,05774,0543.680
11 de set de 2019760,00770,00740,00745,00745,0030.269
10 de set de 2019720,00761,00720,00760,30760,3022.645
09 de set de 2019700,05723,70700,05714,95714,9531.084
06 de set de 2019688,95705,00675,00699,65699,6553.477
05 de set de 2019660,00690,00660,00689,85689,8554.562
04 de set de 2019641,00658,95641,00656,80656,8026.089
03 de set de 2019639,00680,00620,00641,25641,2585.089
02 de set de 2019688,00688,00634,00640,00640,0012.964
30 de ago de 2019636,15695,00636,15687,15687,15181.835
29 de ago de 2019655,00673,95632,70633,45633,4590.531
28 de ago de 2019624,00655,00624,00654,25654,25251.311
27 de ago de 2019610,00625,30608,30622,05622,05400.438
26 de ago de 2019585,00609,60585,00599,85599,85232.599
23 de ago de 2019590,00611,70590,00593,05593,05174.412
22 de ago de 2019581,05607,00581,05603,05603,05214.907
21 de ago de 2019590,15608,40590,15598,95598,95307.753
20 de ago de 2019600,00610,00584,05586,30586,30148.357
16 de ago de 2019575,00606,50575,00600,05600,05159.560
15 de ago de 2019604,00619,00598,00604,75604,75163.199
14 de ago de 2019637,00640,00614,00638,55638,55229.095
13 de ago de 2019601,10650,00601,10641,15641,15362.490
12 de ago de 2019532,00675,00500,50597,60597,60657.493
09 de ago de 2019523,95523,95515,10519,25519,25132.311
08 de ago de 2019521,25528,00520,50525,10525,10187.306
07 de ago de 2019525,00528,00516,05525,30525,30227.230
06 de ago de 2019529,95529,95519,00528,60528,60137.487
05 de ago de 2019532,00536,00528,00532,00532,00205.765
02 de ago de 2019545,00545,00531,00538,45538,45193.241
01 de ago de 2019530,05552,50530,05548,70548,70306.391
31 de jul de 2019548,05555,00539,10547,70547,70458.537
30 de jul de 2019540,00552,00538,05547,85547,85267.816
29 de jul de 2019540,05549,00540,05546,95546,9564.668
26 de jul de 2019545,20554,40543,00551,25551,2552.993
25 de jul de 2019564,85564,85554,25556,50556,50114.063
24 de jul de 2019545,70562,00545,70560,05560,0598.115
23 de jul de 2019540,15547,25540,00545,70545,7089.539
22 de jul de 2019536,30540,00523,85539,50539,50101.792
19 de jul de 2019533,00534,95530,00533,50533,5042.451
18 de jul de 2019547,95547,95536,05540,95540,9555.120
17 de jul de 2019553,00554,95544,85548,25548,2530.318
16 de jul de 2019570,20577,00562,00562,30562,3043.709
15 de jul de 2019564,45573,00562,10570,20570,2061.589
12 de jul de 2019570,00574,50567,25572,30572,3071.785
11 de jul de 2019569,70577,00566,00574,50574,50137.929
10 de jul de 2019566,75572,00564,00570,10570,1096.876
05 de jul de 2019550,00554,50546,00553,25553,25141.478
04 de jul de 2019538,45547,00528,10529,70529,7015.776
03 de jul de 2019542,00549,95526,05538,45538,4550.895
02 de jul de 2019550,05555,50542,05544,75544,7548.247
01 de jul de 2019561,70565,00554,95557,50557,5054.732
28 de jun de 2019550,15560,00550,15558,05558,0584.550
27 de jun de 2019550,10562,00550,10553,90553,9032.016
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...