TEN.MI - Tenaris S.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202010.1510.2010.0210.1010.104,007,418
Jan 22, 202010.2010.2210.0710.1510.153,444,053
Jan 21, 202010.2410.2510.1110.2210.223,223,559
Jan 20, 202010.2510.3710.2510.2610.261,844,767
Jan 17, 202010.2310.3410.2010.2910.292,906,641
Jan 16, 202010.1510.2310.0610.2010.202,853,476
Jan 15, 202010.2210.2710.0710.1410.144,455,574
Jan 14, 202010.4410.4510.1310.1910.195,703,660
Jan 13, 202010.4510.4810.3110.3810.383,306,670
Jan 10, 202010.5610.5610.3910.3910.393,044,595
Jan 09, 202010.5310.5310.4410.4810.484,681,057
Jan 08, 202010.4910.5710.4310.4910.495,882,903
Jan 07, 202010.3510.5910.3210.5110.517,165,564
Jan 06, 202010.2910.3610.1910.3010.303,749,949
Jan 03, 202010.1710.3210.0710.2310.235,015,174
Jan 02, 202010.0810.2210.0810.1010.103,028,345
Dec 30, 201910.1010.139.9710.0510.053,440,640
Dec 27, 201910.2310.3110.0610.0910.093,118,993
Dec 23, 201910.1510.2710.1410.2510.251,980,486
Dec 20, 201910.2210.2310.1510.1710.175,840,651
Dec 19, 201910.1510.1610.0710.1110.113,079,522
Dec 18, 201910.1510.2010.0710.1310.133,232,673
Dec 17, 201910.1710.2110.1010.1510.153,298,812
Dec 16, 201910.1710.3110.1510.2110.213,008,214
Dec 13, 201910.4010.5710.1610.1910.195,265,636
Dec 12, 201910.0610.3510.0610.3010.306,333,053
Dec 11, 20199.9110.079.8710.0110.014,617,551
Dec 10, 20199.9410.009.819.989.983,421,664
Dec 09, 20199.969.969.819.959.953,815,418
Dec 06, 20199.769.959.689.919.914,755,721
Dec 05, 20199.629.769.619.709.704,698,725
Dec 04, 20199.329.659.329.619.614,947,255
Dec 03, 20199.509.599.329.419.414,937,683
Dec 02, 20199.709.809.459.489.485,470,707
Nov 29, 20199.729.749.629.659.653,450,773
Nov 28, 20199.799.839.729.779.772,129,613
Nov 27, 20199.869.879.759.769.763,871,806
Nov 26, 20199.939.999.819.849.846,476,802
Nov 25, 20199.909.989.789.839.833,410,996
Nov 22, 20199.7610.019.719.869.865,710,374
Nov 21, 20199.669.799.569.709.704,719,713
Nov 20, 20199.609.799.489.769.763,849,801
Nov 19, 20199.759.839.589.609.604,246,756
Nov 18, 20199.889.939.639.699.694,187,491
Nov 18, 20190.13 Dividend
Nov 15, 20199.959.999.839.909.774,878,579
Nov 14, 20199.909.989.849.919.783,385,689
Nov 13, 20199.9710.029.819.919.784,891,360
Nov 12, 201910.1110.1310.0110.079.944,054,196
Nov 11, 20199.9710.119.9210.029.894,336,846
Nov 08, 20199.9710.039.8410.029.894,194,970
Nov 07, 20199.9410.069.9310.059.914,362,338
Nov 06, 201910.1610.209.9510.019.875,015,803
Nov 05, 201910.0310.2010.0110.1810.046,069,129
Nov 04, 20199.8510.079.8310.009.868,981,491
Nov 01, 20199.119.869.069.839.7013,811,873
Oct 31, 20199.099.268.959.058.9414,497,494
Oct 30, 20199.649.679.369.369.245,515,209
Oct 29, 20199.579.649.469.649.516,301,545
Oct 28, 20199.409.639.409.559.425,664,713
Oct 25, 20199.329.419.269.409.283,696,756
Oct 24, 20199.439.489.289.319.195,263,092
Oct 23, 20199.399.499.319.429.294,368,555
Oct 22, 20199.389.459.319.399.273,259,168
Oct 21, 20199.289.439.229.379.253,767,781
Oct 18, 20199.449.449.289.309.183,284,625
Oct 17, 20199.349.539.329.359.234,792,528
Oct 16, 20199.459.599.439.479.344,818,850
Oct 15, 20199.479.579.439.509.385,295,639
Oct 14, 20199.539.549.309.389.266,107,142
Oct 11, 20199.429.639.389.639.516,519,587
Oct 10, 20199.229.349.209.319.194,578,505
Oct 09, 20199.239.359.159.229.103,498,701
Oct 08, 20199.319.359.119.189.063,225,300
Oct 07, 20199.259.379.139.349.212,854,702
Oct 04, 20199.259.319.099.239.113,716,789
Oct 03, 20199.229.289.089.259.124,372,687
Oct 02, 20199.509.529.159.159.037,215,017
Oct 01, 20199.759.899.549.559.434,698,556
Sep 30, 20199.829.839.679.739.613,585,970
Sep 27, 20199.489.799.429.799.666,201,770
Sep 26, 20199.589.749.459.459.333,855,673
Sep 25, 20199.509.609.379.609.476,097,525
Sep 24, 20199.839.869.609.619.483,737,366
Sep 23, 20199.939.949.679.759.625,086,645
Sep 20, 201910.0610.069.9110.029.895,321,379
Sep 19, 201910.1510.2510.0510.059.924,819,056
Sep 18, 201910.2410.3010.1110.1710.044,179,362
Sep 17, 201910.5710.6910.2310.3210.185,694,506
Sep 16, 201910.5210.8010.4710.5210.387,688,278
Sep 13, 201910.1710.3810.1710.2310.103,826,393
Sep 12, 201910.2810.3410.0310.1610.034,772,472
Sep 11, 201910.4610.5510.3010.3110.183,721,733
Sep 10, 201910.2310.4410.2310.4010.274,508,497
Sep 09, 20199.9910.299.9510.2810.153,746,887
Sep 06, 201910.0410.159.919.999.864,212,017
Sep 05, 20199.8310.059.7810.049.914,340,881
Sep 04, 20199.719.849.659.799.663,916,778
Sep 03, 20199.839.889.589.619.483,296,285
Sep 02, 20199.9410.049.859.869.732,335,625
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...