TS.BA - Tenaris S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
28 de mai de 2018465,00465,00440,00449,40449,4035.419
24 de mai de 2018480,00480,00467,05471,00471,0045.237
23 de mai de 2018473,50478,00470,00476,50476,5081.023
22 de mai de 2018485,00488,50474,00475,55475,5548.458
21 de mai de 2018495,75495,75480,15488,05488,0546.149
21 de mai de 20180.28 Dividendo
18 de mai de 2018493,00500,00492,00496,15495,8744.779
18 de mai de 20180.28 Dividendo
17 de mai de 2018490,00497,00489,50491,95491,3947.093
16 de mai de 2018468,50484,95468,00480,40479,8651.377
15 de mai de 2018485,25488,95465,00468,50467,97116.568
14 de mai de 2018475,10487,50475,10485,25484,70109.736
11 de mai de 2018446,00471,00446,00470,10469,5799.869
10 de mai de 2018440,95449,95433,05445,90445,3988.664
09 de mai de 2018443,95445,00438,00441,65441,1573.405
08 de mai de 2018429,50444,00426,15435,00434,5197.968
07 de mai de 2018424,10434,95424,10427,70427,2239.850
04 de mai de 2018428,00428,00416,00422,90422,4276.481
03 de mai de 2018413,15447,00413,15440,10439,60168.318
02 de mai de 2018391,05411,00391,05409,10408,64177.502
27 de abr de 2018389,00389,95379,00384,45384,0140.327
26 de abr de 2018379,25388,50379,20386,70386,2662.660
25 de abr de 2018379,50380,00365,00377,65377,2220.745
24 de abr de 2018381,75387,95379,50381,00380,5724.765
23 de abr de 2018379,95385,00378,75381,70381,2734.197
20 de abr de 2018372,05382,30372,05380,45380,0238.276
19 de abr de 2018378,80380,00378,00379,95379,5257.758
18 de abr de 2018376,35379,90376,35378,95378,5229.280
17 de abr de 2018370,00372,50369,00371,45371,0333.070
16 de abr de 2018371,00375,95368,85370,10369,6826.471
13 de abr de 2018373,50376,00366,55368,75368,3325.594
12 de abr de 2018374,00378,00374,00376,45376,0285.129
11 de abr de 2018371,35377,00371,35373,70373,2864.034
10 de abr de 2018357,00369,00357,00367,50367,0841.726
09 de abr de 2018353,50357,50353,00356,00355,6028.416
06 de abr de 2018358,00359,95348,00352,05351,6534.783
05 de abr de 2018352,55361,00352,55360,20359,7951.923
04 de abr de 2018345,00351,95344,00350,40350,0031.221
03 de abr de 2018338,00351,00338,00350,10349,7048.453
28 de mar de 2018340,00342,00336,15337,90337,5242.751
27 de mar de 2018347,40351,30340,00342,25341,8646.366
26 de mar de 2018342,00349,00341,00348,25347,8629.434
23 de mar de 2018343,00346,00334,00335,60335,2289.009
22 de mar de 2018373,90373,90339,50340,50340,11222.970
21 de mar de 2018366,20380,40366,00376,90376,47103.611
20 de mar de 2018358,00362,90358,00362,30361,8954.511
19 de mar de 2018359,00363,95354,00357,30356,9074.852
16 de mar de 2018364,95364,95356,05358,00357,5931.731
15 de mar de 2018359,00360,00351,45355,15354,7540.973
14 de mar de 2018361,00363,50357,00360,45360,0422.874
13 de mar de 2018371,00372,00361,00361,30360,8931.380
12 de mar de 2018376,55376,95368,95371,60371,1873.238
09 de mar de 2018367,00379,50367,00376,85376,4255.248
08 de mar de 2018359,00367,00358,60365,80365,3943.461
07 de mar de 2018357,85359,00353,00358,40357,9914.563
06 de mar de 2018358,15363,00357,95360,25359,8438.532
05 de mar de 2018356,90360,00341,20357,95357,5438.645
02 de mar de 2018353,95360,00346,50359,05358,6465.584
01 de mar de 2018349,60362,00349,60359,25358,8485.536
28 de fev de 2018358,95358,95347,00350,85350,4529.336
27 de fev de 2018364,45364,45352,45359,20358,7965.971
26 de fev de 2018354,00370,00350,55366,55366,13105.231
23 de fev de 2018351,00355,30349,10350,35349,9545.369
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...