TS.BA - Tenaris S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 2018328,00332,00326,05331,00331,0083.242
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 2018295,00297,75293,05295,00295,0036.658
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 2017284,80293,00283,00291,95291,95118.887
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 2017253,35265,40253,35263,65263,6593.630
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 2017259,00259,00247,50249,95249,9567.789
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
20 de nov de 20170.13 Dividendo
17 de nov de 2017247,00252,00247,00249,45249,3233.322
16 de nov de 2017250,00250,00245,60246,75246,6262.820
15 de nov de 2017254,00254,00246,40248,40248,2764.614
14 de nov de 2017256,00257,00250,00251,05250,9260.199
13 de nov de 2017262,95262,95255,40256,05255,9233.897
10 de nov de 2017263,00263,20256,10258,70258,5741.151
09 de nov de 2017263,05263,30260,00261,90261,7675.020
08 de nov de 2017265,00265,95261,50263,05262,9164.977
07 de nov de 2017267,90273,00266,50267,55267,41128.182
03 de nov de 2017267,75268,20262,00267,90267,76140.519
02 de nov de 2017253,80269,95253,80269,25269,11655.437
01 de nov de 2017243,85247,00240,60241,75241,62100.422
31 de out de 2017242,00244,50241,65242,65242,5283.483
30 de out de 2017236,00241,50236,00241,05240,92120.643
27 de out de 2017234,85235,50230,00235,35235,2379.921
26 de out de 2017231,00233,50230,00232,35232,2365.859
25 de out de 2017233,50233,50227,30228,25228,1360.623
24 de out de 2017233,00234,90231,00233,15233,03119.025
23 de out de 2017231,50232,00227,90228,75228,6391.240
20 de out de 2017231,80233,00229,50230,50230,38124.125
19 de out de 2017231,05233,15230,50231,55231,4399.908
18 de out de 2017236,85236,85230,80231,05230,9383.453
17 de out de 2017239,95239,95234,45235,00234,8858.753
13 de out de 2017240,00240,50239,00239,45239,3350.416
12 de out de 2017237,00238,20236,00237,30237,1871.690
11 de out de 2017240,25240,25236,50237,50237,38139.296
10 de out de 2017241,80244,85239,60239,65239,5343.395
06 de out de 2017244,00245,75240,00241,80241,6768.730
05 de out de 2017243,50245,00243,25244,85244,7282.391
04 de out de 2017245,95246,20243,00243,55243,4242.255
03 de out de 2017246,00248,90245,50246,70246,5735.294
02 de out de 2017247,00247,00244,15246,15246,0248.744
29 de set de 2017248,95249,00245,95247,00246,87119.009
28 de set de 2017250,00250,00247,00248,70248,5747.485
27 de set de 2017250,05250,65245,00248,00247,8731.183
26 de set de 2017249,55251,00246,75249,75249,6259.700
25 de set de 2017252,90252,90246,80249,80249,6742.213
22 de set de 2017248,30250,90248,25248,50248,3736.783
21 de set de 2017246,50248,00245,55247,50247,3731.252
20 de set de 2017250,00250,00244,00247,00246,8745.135
19 de set de 2017250,00250,50247,45249,30249,1779.888
18 de set de 2017238,10238,10238,10238,10237,98-
15 de set de 2017238,10238,10238,10238,10237,98-
14 de set de 2017238,10238,10238,10238,10237,98-
13 de set de 2017238,10238,10238,10238,10237,98-
12 de set de 2017239,00241,20238,05238,10237,9822.287
11 de set de 2017232,15232,15232,15232,15232,03-
08 de set de 2017232,15232,15232,15232,15232,03-
07 de set de 2017232,15232,15232,15232,15232,03-
06 de set de 2017232,15232,15232,15232,15232,03-
05 de set de 2017232,15232,15232,15232,15232,03-
04 de set de 2017231,40233,00231,40232,15232,0329.113
01 de set de 2017231,00231,95230,00230,85230,7385.826
31 de ago de 2017234,60236,70231,00231,30231,1866.769
30 de ago de 2017234,90236,00233,00234,35234,2371.079
29 de ago de 2017232,80234,45230,20234,30234,1843.407
28 de ago de 2017234,45234,45231,90232,90232,7866.981
25 de ago de 2017233,00234,50232,50234,50234,3862.733
24 de ago de 2017234,80234,90232,00233,50233,3895.293
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...