TEN.MI - Tenaris S.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201911.4611.5611.3311.3511.352,567,988
Jul 17, 201911.8711.9011.5211.5611.564,048,366
Jul 16, 201912.0512.1011.9512.0212.021,899,229
Jul 15, 201912.2112.2512.0112.0212.022,005,032
Jul 12, 201912.2812.3412.1512.1512.152,208,040
Jul 11, 201912.1312.3112.1012.2112.213,279,171
Jul 10, 201911.8512.1411.8211.9911.993,068,839
Jul 09, 201911.8511.8911.7611.8111.812,549,446
Jul 08, 201911.7111.9411.7011.9311.932,795,388
Jul 05, 201911.6911.7311.5811.6611.662,417,272
Jul 04, 201911.5511.6911.5311.6711.671,605,594
Jul 03, 201911.4811.6311.4311.5511.553,014,995
Jul 02, 201911.7511.8211.5011.5211.522,909,112
Jul 01, 201911.7911.9411.7311.8011.803,630,377
Jun 28, 201911.4411.6011.4011.5111.512,930,206
Jun 27, 201911.5611.6011.3611.4711.472,559,893
Jun 26, 201911.2811.5811.2811.5211.522,917,398
Jun 25, 201911.2011.3611.1511.1911.192,209,685
Jun 24, 201911.4911.6011.2411.3111.312,112,052
Jun 21, 201911.4111.7311.3511.4811.485,905,301
Jun 20, 201911.2011.4711.1411.3611.363,860,844
Jun 19, 201911.1611.2011.0211.0611.063,712,666
Jun 18, 201910.8611.2410.7311.2011.203,781,125
Jun 17, 201910.8010.8810.6310.8510.852,504,884
Jun 14, 201910.8011.0810.7710.8010.802,467,133
Jun 13, 201910.7311.0210.7210.9410.942,688,078
Jun 12, 201911.1011.1810.7310.7610.763,033,451
Jun 11, 201911.0811.2711.0811.2411.242,455,413
Jun 10, 201910.9611.1310.9511.0811.082,602,456
Jun 07, 201910.8710.9410.7210.7310.732,605,987
Jun 06, 201910.7610.9410.6610.7610.762,312,886
Jun 05, 201911.0111.0210.7310.7410.743,808,268
Jun 04, 201910.8111.1110.7211.1111.112,986,144
Jun 03, 201910.4210.8510.3610.8510.852,816,362
May 31, 201910.6810.6810.3510.5510.555,926,989
May 30, 201911.1111.2510.9610.9810.981,276,641
May 29, 201911.0211.1010.8511.0211.022,363,736
May 28, 201911.1911.3111.1311.1911.193,036,478
May 27, 201911.3611.4011.1611.2011.201,791,307
May 24, 201911.6411.7011.4011.4011.402,618,127
May 23, 201911.9211.9311.5111.5411.543,227,776
May 22, 201912.4312.4312.0312.0512.052,157,645
May 21, 201912.3512.4612.2712.4412.442,964,693
May 20, 201912.3112.6712.1812.2612.263,135,320
May 20, 20190.28 Dividend
May 17, 201912.5212.5612.3212.5212.244,031,476
May 16, 201912.0712.4612.0312.4612.184,677,497
May 15, 201912.0212.0711.7612.0211.753,162,765
May 14, 201911.6911.9611.6911.9311.662,013,031
May 13, 201911.7611.8111.6211.6211.362,214,933
May 10, 201911.9512.0411.6711.6811.422,221,486
May 09, 201911.9511.9511.7011.7711.512,678,325
May 08, 201911.8112.0611.8112.0211.752,112,492
May 07, 201912.1112.1411.7411.8111.542,667,765
May 06, 201911.9012.1011.8012.0111.743,127,192
May 03, 201911.6612.1911.6112.1811.915,039,753
May 02, 201912.2212.2711.6112.0211.764,251,365
Apr 30, 201912.4212.5412.3612.3812.101,943,736
Apr 29, 201912.5612.5612.3512.4112.142,735,329
Apr 26, 201912.8012.8012.4712.5112.233,899,206
Apr 25, 201913.1313.1412.8112.9312.643,808,653
Apr 24, 201913.4013.4813.2013.2012.912,626,783
Apr 23, 201913.2413.5413.2413.4913.193,071,510
Apr 18, 201913.0613.1712.8813.0412.753,075,535
Apr 17, 201913.1113.2213.0713.1612.872,906,182
Apr 16, 201912.8813.2112.8113.0012.715,804,492
Apr 15, 201912.6012.6612.4812.5712.292,090,784
Apr 12, 201912.3912.5712.3412.5112.232,264,512
Apr 11, 201912.5912.6012.4312.4312.153,181,545
Apr 10, 201912.5812.7612.5112.5212.242,268,472
Apr 09, 201912.9112.9712.5512.5612.282,766,466
Apr 08, 201912.8512.9512.7812.9012.622,329,717
Apr 05, 201912.5612.8612.5312.8212.543,030,726
Apr 04, 201912.6212.6212.4112.4512.172,968,852
Apr 03, 201912.7712.8412.6312.6912.402,604,847
Apr 02, 201912.8512.9012.6812.7212.442,349,583
Apr 01, 201912.6912.8612.6612.8512.562,454,529
Mar 29, 201912.4212.6612.4112.5212.242,114,551
Mar 28, 201912.4712.4912.2312.2912.023,478,100
Mar 27, 201912.6012.6812.3412.3812.103,131,005
Mar 26, 201912.6412.9112.5312.5912.313,964,790
Mar 25, 201912.8612.9612.6512.7612.473,757,335
Mar 22, 201912.6313.2312.3812.8912.607,717,666
Mar 21, 201912.3912.6412.3912.5512.273,111,056
Mar 20, 201912.4312.4512.2712.3112.032,903,824
Mar 19, 201912.3612.5812.3412.4812.212,620,995
Mar 18, 201912.3512.4012.2312.3412.062,369,241
Mar 15, 201912.4312.5212.2812.3112.044,035,064
Mar 14, 201912.3412.4512.2312.3812.103,607,470
Mar 13, 201911.9612.3311.9512.3112.035,450,498
Mar 12, 201911.8511.9711.7711.9511.693,552,537
Mar 11, 201911.4511.7811.3511.7811.522,903,951
Mar 08, 201911.5211.6311.3211.4011.143,382,115
Mar 07, 201911.7911.8011.5611.5711.313,966,226
Mar 06, 201911.7211.9411.7111.8611.593,625,488
Mar 05, 201911.7711.7711.6611.7111.453,017,111
Mar 04, 201911.7211.8011.6711.7411.483,182,015
Mar 01, 201911.7811.8711.6611.6711.413,509,022
Feb 28, 201911.8611.9011.7011.7311.473,113,519
Feb 27, 201911.8811.9011.7611.9011.633,694,108
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...