Premium
Tenaris (TS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -4.60992907801 | 56.4 | 56.79 | 53.5 | 1044337 | 54.92149008 | CS |
| 4 | -8.59 | -13.7682320885 | 62.39 | 63.22 | 53.5 | 1142132 | 58.62040979 | CS |
| 12 | -5.99 | -10.0183977254 | 59.79 | 64.595 | 53.5 | 1604080 | 60.65961586 | CS |
| 26 | 12.8 | 31.2195121951 | 41 | 64.595 | 39.07 | 1712339 | 55.71648132 | CS |
| 52 | 15.625 | 40.9299279633 | 38.175 | 64.595 | 33.65 | 1574231 | 47.11212799 | CS |
| 156 | 24.31 | 82.4347236351 | 29.49 | 64.595 | 27.24 | 1761555 | 37.73338472 | CS |
| 260 | 31.93 | 145.999085505 | 21.87 | 64.595 | 18.795 | 1976764 | 32.8260805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 53.8 | -0.33 | -0.61 | 54 | 54.39 | 53.72 | 1000928 |
| 1783032000 | 54.13 | -0.06 | -0.11 | 54.61 | 54.84 | 53.5 | 1229846 |
| 1782945600 | 54.19 | -1.3 | -2.34 | 54.53 | 54.98 | 53.835 | 924315 |
| 1782859200 | 55.49 | -0.49 | -0.88 | 56.24 | 56.41 | 54.99 | 1004129 |
| 1782772800 | 55.98 | -0.05 | -0.09 | 56.4 | 56.79 | 55.955 | 1019056 |
| 1782513600 | 56.03 | -1.33 | -2.32 | 56.94 | 57.09 | 55.7 | 1064078 |
| 1782427200 | 57.36 | 0.84 | 1.49 | 56.55 | 57.375 | 56.25 | 865014 |
| 1782340800 | 56.52 | -1.51 | -2.60 | 56.47 | 56.775 | 56.06 | 1187461 |
| 1782254400 | 58.03 | -0.12 | -0.21 | 57.46 | 58.11 | 57.26 | 995040 |
| 1782168000 | 58.15 | 0.93 | 1.63 | 57.4 | 58.25 | 57.18 | 927929 |
| 1781822400 | 57.22 | -1.89 | -3.20 | 57.81 | 58.02 | 56.53 | 1914641 |
| 1781736000 | 59.11 | -1.08 | -1.79 | 60.93 | 61.1 | 58.94 | 1354696 |
| 1781649600 | 60.19 | -1.46 | -2.37 | 61.29 | 61.42 | 60.08 | 1277012 |
| 1781563200 | 61.65 | -1.27 | -2.02 | 62.14 | 62.3 | 61.6 | 913816 |
| 1781304000 | 62.92 | 0.94 | 1.52 | 61.275 | 63.22 | 61.23 | 1305605 |
| 1781217600 | 61.98 | 0.51 | 0.83 | 62.95 | 63.06 | 61.95 | 1376246 |
| 1781131200 | 61.47 | 0.16 | 0.26 | 61.56 | 61.97 | 61.33 | 1194655 |
| 1781044800 | 61.31 | -1.5 | -2.39 | 62.78 | 62.8 | 60.49 | 1319490 |
| 1780958400 | 62.81 | 1.37 | 2.23 | 62.39 | 63.145 | 62.38 | 685339 |
| 1780699200 | 61.44 | -2.48 | -3.88 | 64.105 | 64.12 | 61.28 | 1287965 |
| 1780612800 | 63.92 | -0.1 | -0.16 | 63.16 | 64.04 | 63.06 | 1069962 |
| 1780526400 | 64.019999 | 0.17 | 0.27 | 63.84 | 64.595 | 63.5 | 1416899 |
| 1780440000 | 63.85 | 1.23 | 1.96 | 63.13 | 64.23 | 63.04 | 1140250 |
| 1780353600 | 62.62 | 1.69 | 2.77 | 61.87 | 62.87 | 61.54 | 1430519 |
| 1780094400 | 60.93 | 0.94 | 1.57 | 61.05 | 61.6 | 60.72 | 1572916 |
| 1780008000 | 59.99 | -0.69 | -1.14 | 61.11 | 61.23 | 59.94 | 1554283 |
| 1779921600 | 60.68 | -2.01 | -3.21 | 60.36 | 61.02 | 59.44 | 2526136 |
| 1779835200 | 62.69 | 1.08 | 1.75 | 62.5 | 63.36 | 62.33 | 1336753 |
| 1779489600 | 61.61 | -0.16 | -0.26 | 61.52 | 61.86 | 61.11 | 1381426 |
| 1779403200 | 61.77 | 1.08 | 1.78 | 61.73 | 62.2 | 61.07 | 1943471 |
| 1779316800 | 60.69 | -0.15 | -0.25 | 61.52 | 61.885 | 60.61 | 1719810 |
| 1779230400 | 60.84 | -1.24 | -2.00 | 60.76 | 61.25 | 60.01 | 3662769 |
| 1779144000 | 62.08 | 0.31 | 0.50 | 61.63 | 62.755 | 61.33 | 1928659 |
| 1778884800 | 61.77 | -1.06 | -1.69 | 62.4 | 62.58 | 61.38 | 1391715 |
| 1778798400 | 62.83 | -0.77 | -1.21 | 63.87 | 63.91 | 62.74 | 769309 |
| 1778712000 | 63.6 | 1.1 | 1.76 | 63.26 | 63.99 | 63.17 | 1374851 |
| 1778625600 | 62.5 | 0.63 | 1.02 | 62.12 | 62.66 | 61.73 | 1811280 |
| 1778539200 | 61.87 | 2.06 | 3.44 | 60.72 | 61.91 | 60.6538 | 1619852 |
| 1778280000 | 59.81 | 0.85 | 1.44 | 59.48 | 60.41 | 59.24 | 2742367 |
| 1778193600 | 58.96 | -3.47 | -5.56 | 59.11 | 59.58 | 57.74 | 4636455 |
| 1778107200 | 62.43 | -1.05 | -1.65 | 62.28 | 62.87 | 61.84 | 2624914 |
| 1778020800 | 63.48 | 1.18 | 1.89 | 62.72 | 63.85 | 62.69 | 1586715 |
| 1777934400 | 62.3 | -1.4 | -2.20 | 63.13 | 63.26 | 62.275 | 1623699 |
| 1777675200 | 63.7 | -0.2 | -0.31 | 63.66 | 64.33 | 63.325 | 853721 |
| 1777588800 | 63.9 | 0.36 | 0.57 | 63.4 | 64.16 | 63.25 | 1168510 |
| 1777502400 | 63.54 | 0.39 | 0.62 | 63.51 | 63.76 | 63.03 | 996843 |
| 1777416000 | 63.15 | -0.03 | -0.05 | 63.23 | 63.51 | 62.79 | 1480031 |
| 1777329600 | 63.18 | -0.11 | -0.17 | 63.53 | 63.9 | 62.8801 | 1029386 |
| 1777070400 | 63.29 | 0.66 | 1.05 | 62.76 | 63.375 | 62.4 | 1425315 |
| 1776984000 | 62.63 | 0.47 | 0.76 | 62.25 | 62.88 | 62.22 | 1655905 |
| 1776897600 | 62.16 | 1.41 | 2.32 | 62.1 | 62.51 | 61.62 | 1708665 |
| 1776811200 | 60.75 | 1.11 | 1.86 | 60.17 | 60.93 | 60.115 | 1956190 |
| 1776724800 | 59.64 | 1.03 | 1.76 | 58.76 | 59.89 | 58.58 | 1713759 |
| 1776465600 | 58.61 | -0.19 | -0.32 | 56.96 | 58.61 | 56.63 | 2694950 |
| 1776379200 | 58.8 | 0.91 | 1.57 | 58.1 | 58.955 | 57.73 | 2540708 |
| 1776292800 | 57.89 | -1.03 | -1.75 | 58.77 | 59.08 | 57.8 | 2036499 |
| 1776206400 | 58.92 | -1.43 | -2.37 | 60.1 | 60.28 | 58.705 | 2052454 |
| 1776120000 | 60.35 | 0.46 | 0.77 | 59.79 | 60.64 | 59.62 | 3408807 |
| 1775860800 | 59.89 | 0.7 | 1.18 | 59.1 | 59.97 | 59.04 | 1532557 |
| 1775774400 | 59.19 | 0.55 | 0.94 | 59.59 | 60.25 | 59 | 2767062 |
| 1775688000 | 58.64 | -0.1 | -0.17 | 57.25 | 58.82 | 57.12 | 3111571 |
| 1775601600 | 58.74 | 0.21 | 0.36 | 58.52 | 58.9 | 58.29 | 2131041 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
