TS.BA - Tenaris S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out de 2018592,00602,40581,00584,70584,708.788
18 de out de 2018600,00600,00580,95588,55588,5511.939
17 de out de 2018604,00610,10590,25594,65594,6511.032
16 de out de 2018606,05613,00595,50598,90598,909.280
12 de out de 2018602,00609,95586,65599,80599,8023.225
11 de out de 2018619,95619,95581,15599,55599,5531.570
10 de out de 2018644,00644,00624,00626,40626,4013.801
09 de out de 2018641,00654,95635,00645,00645,0016.791
08 de out de 2018638,95641,00616,15638,80638,8022.239
05 de out de 2018650,00662,95638,00641,10641,1016.986
04 de out de 2018660,50680,00654,00661,60661,6024.495
03 de out de 2018649,00661,00640,75656,00656,0024.757
02 de out de 2018670,00670,00648,05651,50651,5043.261
01 de out de 2018706,00708,95675,05680,25680,2533.528
28 de set de 2018670,05698,00670,05695,60695,6047.307
27 de set de 2018662,00681,95662,00668,75668,7533.467
26 de set de 2018661,05673,00656,00657,50657,5025.390
25 de set de 2018652,50681,95652,50660,60660,6086.895
24 de set de 2018611,00629,00611,00621,45621,4542.732
21 de set de 2018628,95628,95606,05610,15610,1535.206
20 de set de 2018636,95639,90619,05629,30629,3057.283
19 de set de 2018663,00664,95647,40647,65647,6536.989
18 de set de 2018645,00663,00645,00661,20661,2053.789
17 de set de 2018650,00651,95637,00639,15639,1527.813
14 de set de 2018650,95651,00635,25643,85643,8532.290
13 de set de 2018632,00650,00625,00649,50649,5034.822
12 de set de 2018605,00623,50605,00619,70619,7032.515
11 de set de 2018570,00600,10570,00599,40599,4028.378
10 de set de 2018583,00589,95576,50577,95577,9535.880
07 de set de 2018589,95594,45575,00581,55581,5541.703
06 de set de 2018624,95624,95590,05595,65595,6568.236
05 de set de 2018637,20637,20623,05626,00626,0050.987
04 de set de 2018630,05654,00630,05637,25637,2542.573
03 de set de 2018625,00675,00620,00621,85621,8531.015
31 de ago de 2018649,95652,00617,05624,65624,6554.830
30 de ago de 2018595,00681,00595,00649,95649,9570.135
29 de ago de 2018553,00604,95550,00600,30600,3058.823
28 de ago de 2018550,00556,00544,15553,15553,1534.555
27 de ago de 2018530,00553,00530,00547,80547,8047.823
24 de ago de 2018525,05538,85525,05533,70533,7084.355
23 de ago de 2018515,00523,00513,00522,15522,1529.058
22 de ago de 2018515,00516,00505,00513,60513,6029.859
21 de ago de 2018501,05509,00497,00502,35502,3562.684
17 de ago de 2018493,95500,00482,15499,05499,0519.761
16 de ago de 2018488,05500,50488,05495,05495,0521.252
15 de ago de 2018499,95499,95482,05488,90488,9053.919
14 de ago de 2018506,00506,00494,50500,45500,4542.922
13 de ago de 2018510,00516,00502,30507,70507,7050.466
10 de ago de 2018490,00507,00490,00502,55502,55102.067
09 de ago de 2018481,00494,00481,00490,90490,9028.391
08 de ago de 2018475,00490,00475,00487,05487,0560.965
07 de ago de 2018475,10481,50469,05472,25472,2553.034
06 de ago de 2018467,35474,95467,00468,35468,3547.169
03 de ago de 2018475,05479,00467,00467,15467,1526.690
02 de ago de 2018484,65484,65467,00469,10469,10153.200
01 de ago de 2018504,00512,95500,00510,15510,1516.766
31 de jul de 2018496,15507,05496,15504,90504,9019.630
30 de jul de 2018493,05503,50493,05496,05496,0518.605
27 de jul de 2018486,00501,00481,00491,10491,1045.939
26 de jul de 2018499,95504,50491,05497,70497,7057.708
25 de jul de 2018500,00504,00494,00501,95501,9578.438
24 de jul de 2018510,00512,15499,50507,30507,3051.163
23 de jul de 2018510,00514,00505,00509,60509,6028.270
20 de jul de 2018512,00517,95512,00514,20514,2012.171
19 de jul de 2018514,00516,00509,15514,95514,9518.044
18 de jul de 2018524,95524,95508,10514,20514,2014.281
17 de jul de 2018509,00515,00506,00510,65510,6516.934
16 de jul de 2018513,00514,00505,15509,10509,1029.730
13 de jul de 2018510,00519,95508,00512,85512,8530.776
12 de jul de 2018515,00517,90505,00511,15511,1517.046
11 de jul de 2018513,00525,00505,00510,00510,0028.814
10 de jul de 2018549,95550,00529,00529,95529,9516.203
06 de jul de 2018524,00534,65520,00528,20528,2021.074
05 de jul de 2018505,45529,50505,45523,95523,9590.748
04 de jul de 2018510,00518,95505,00505,45505,459.916
03 de jul de 2018521,00525,00507,00508,50508,5035.018
02 de jul de 2018521,75532,00510,05516,10516,1068.575
29 de jun de 2018520,00539,00519,00521,95521,9599.087
28 de jun de 2018500,50519,00500,50516,35516,3570.129
27 de jun de 2018491,05509,95491,05500,50500,5084.024
26 de jun de 2018476,00488,95470,00481,00481,0029.171
25 de jun de 2018494,50494,50471,00476,05476,0521.512
22 de jun de 2018489,05502,50489,05493,90493,9052.305
21 de jun de 2018499,95500,00476,05480,30480,30101.013
19 de jun de 2018481,00488,00480,00487,15487,1550.405
18 de jun de 2018497,95497,95476,05481,10481,1059.136
15 de jun de 2018507,85507,85485,00503,30503,3038.753
14 de jun de 2018481,00527,95481,00516,45516,4587.800
13 de jun de 2018472,00483,00464,00479,00479,0030.241
12 de jun de 2018484,20484,20470,00472,00472,0029.258
11 de jun de 2018479,45488,90470,40484,20484,2061.712
08 de jun de 2018462,40476,00462,40467,45467,4517.915
07 de jun de 2018455,00462,00453,25459,00459,0027.084
06 de jun de 2018450,00454,00443,00453,20453,2030.245
05 de jun de 2018442,60449,50442,00447,95447,9569.350
04 de jun de 2018451,00451,00442,00442,60442,6029.601
01 de jun de 2018451,00459,95450,00455,00455,0043.204
31 de mai de 2018464,95464,95448,00451,10451,1044.983
30 de mai de 2018454,05469,00454,05465,80465,8053.763
29 de mai de 2018452,00461,00450,50453,00453,0055.275
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...