U.S. markets closed

Tenaris S.A. (0HXB.L)

LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
12.35-0.14 (-1.12%)
Al cierre: 08:02AM BST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202414.5014.5814.2714.3014.30124,311
04 jul 202414.4114.5914.4114.4914.49184,788
03 jul 202414.4414.5014.3514.4014.40110,212
02 jul 202414.3614.4814.3014.3414.34149,177
01 jul 202414.4514.5714.2214.2414.24191,125
28 jun 202414.0914.4514.0314.2914.29305,960
27 jun 202414.1014.2313.9814.0114.01106,699
26 jun 202414.4114.4814.0814.1014.10183,810
25 jun 202414.5914.6214.3614.4014.40113,516
24 jun 202414.3214.5614.2814.5414.54156,515
21 jun 202414.4714.5614.2414.3414.34118,691
20 jun 202414.3814.6314.3514.5114.5168,493
19 jun 202414.5514.6214.3614.3614.3683,175
18 jun 202414.6314.7514.5414.5914.59101,814
17 jun 202414.3314.4914.2614.4114.4170,686
14 jun 202414.5514.5614.2214.3414.34225,901
13 jun 202414.8514.8514.5014.5214.52221,445
12 jun 202415.0715.1014.7714.8514.85224,183
11 jun 202415.0215.0314.8214.9514.95202,576
10 jun 202414.8815.0714.8415.0315.03124,198
07 jun 202414.9715.0514.8214.9314.93221,919
06 jun 202414.8014.8914.7314.8414.84188,765
05 jun 202414.8914.9314.7314.7314.73144,066
04 jun 202414.8114.8914.6614.8514.85235,962
03 jun 202415.2015.3514.8814.9414.94224,714
31 may 202415.1815.2214.9515.1015.10251,845
30 may 202415.3415.4915.1715.1915.19291,951
29 may 202415.8615.8715.5615.5915.59142,751
28 may 202415.9115.9315.7115.7715.77254,717
24 may 202415.4415.7315.4115.6015.60343,079
23 may 202415.6015.7815.5315.6015.60123,283
22 may 202415.8115.9215.6415.6715.67216,664
21 may 202415.7716.0015.7615.9715.97336,383
20 may 202415.9316.0115.7215.8115.81170,947
20 may 20240.36792 Dividendo
17 may 202416.1016.1916.0816.1415.77164,724
16 may 202416.1716.2216.0516.1115.74347,366
15 may 202416.2316.3916.0016.1515.78235,738
14 may 202416.1016.3115.7616.1615.80297,873
13 may 202415.9316.0615.8816.0215.66293,614
10 may 202416.1416.1615.9515.9515.59232,179
09 may 202415.8516.0515.8015.9715.61287,473
08 may 202415.8915.8915.6215.6615.31225,856
07 may 202415.9016.0015.8115.8615.4987,529
03 may 202415.6415.7015.4215.5215.17303,373
02 may 202415.6015.8115.4615.6315.27139,235
01 may 2024------
30 abr 202415.8615.9715.6515.6815.32348,368
29 abr 202416.0616.1615.5815.8915.52560,625
26 abr 202417.4617.6715.9216.3816.011,662,715
25 abr 202417.2817.4217.1317.3116.92463,972
24 abr 202417.6617.6617.3817.4717.07209,893
23 abr 202417.7417.7417.4117.4517.06284,812
22 abr 202417.8217.8417.5017.5817.18231,273
19 abr 202417.7817.8317.4517.6117.21229,483
18 abr 202417.9518.0017.3817.8517.44563,150
17 abr 202417.8318.1217.8318.0017.59229,880
16 abr 202417.9217.9717.6317.7917.39221,094
15 abr 202418.2618.3318.0318.2817.86199,229
12 abr 202418.5918.5918.3518.5218.10272,663
11 abr 202418.6718.6818.3218.5418.11187,087
10 abr 202418.3218.6118.2618.2717.861,503,270
09 abr 202418.5318.6718.2718.4318.01191,697
08 abr 202418.4218.7218.3018.5818.16661,807
05 abr 202418.3918.5818.3818.5418.12460,655
04 abr 202418.6018.6818.5318.5518.13234,656
03 abr 202418.3218.6318.3118.5218.10533,196
02 abr 202418.5218.6718.2518.4618.041,126,058
28 mar 202418.3418.4218.1518.3417.921,058,168
27 mar 202418.3218.4518.2218.3917.97248,240
26 mar 202418.3218.5018.2618.3517.94294,671
25 mar 202418.4218.4218.1318.2417.82290,180
22 mar 202418.2118.4318.1618.2017.79424,799
21 mar 202418.2718.2717.9618.1417.7385,305
20 mar 202417.9218.0717.9217.9917.58110,030
19 mar 202417.6918.0017.6917.8817.47390,616
18 mar 202417.8517.9117.5617.7117.31113,629
15 mar 202417.9417.9517.6917.7417.34264,046
14 mar 202417.8718.0717.7717.8817.47255,000
13 mar 202417.5917.8617.5617.7117.30217,067
12 mar 202417.4217.6017.3617.5417.14258,970
11 mar 202417.2617.3217.1417.2216.83254,814
08 mar 202417.3517.4217.2417.3216.92138,524
07 mar 202417.1017.3617.0317.3116.91192,117
06 mar 202417.0917.2717.0117.1816.791,222,258
05 mar 202416.4817.0816.4616.9216.54740,906
04 mar 202416.5416.5416.3416.3916.02235,738
01 mar 202416.3616.4816.2116.3715.99359,715
29 feb 202416.6516.6716.3616.4716.10651,395
28 feb 202416.6416.7416.5016.6416.26342,857
27 feb 202416.6116.7916.5616.7616.38279,224
26 feb 202416.3816.6716.3316.5216.14640,445
23 feb 202416.1816.4216.0816.1315.76532,949
22 feb 202415.9316.9215.8516.4016.022,008,046
21 feb 202414.7715.0914.6914.9014.56588,051
20 feb 202414.9014.9014.6514.7614.42672,594
19 feb 202415.0215.1314.9315.0014.65559,427
16 feb 202415.1015.2714.9415.0614.72893,491
15 feb 202414.7814.9514.5814.8614.52474,496
14 feb 202414.7914.8814.6714.7414.40279,837
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...