Premium
Tenaris (TS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.216684723727 | 36.92 | 37.67 | 36.27 | 1907985 | 36.93496941 | CS |
| 4 | 5.28 | 16.6456494325 | 31.72 | 37.8 | 31.31 | 1812667 | 34.48406152 | CS |
| 12 | 8.85 | 31.4387211368 | 28.15 | 37.8 | 27.59 | 1930897 | 31.45122237 | CS |
| 26 | 1.7 | 4.81586402266 | 35.3 | 37.8 | 27.24 | 1925462 | 31.12671369 | CS |
| 52 | 2.09 | 5.98682325981 | 34.91 | 40.725 | 27.24 | 1963010 | 33.01745702 | CS |
| 156 | 13.32 | 56.25 | 23.68 | 40.725 | 19.395 | 2175226 | 30.29156793 | CS |
| 260 | 15.17 | 69.4915254237 | 21.83 | 40.725 | 8.8616 | 2134602 | 25.37084025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 37 | 0.04 | 0.11 | 37.13 | 37.37 | 36.95 | 1018297 |
| 1731627600 | 36.96 | 0.17 | 0.46 | 36.87 | 37 | 36.76 | 1123981 |
| 1731541200 | 36.79 | 0.27 | 0.74 | 36.55 | 37.075 | 36.27 | 1697966 |
| 1731454800 | 36.52 | -1.08 | -2.87 | 37.38 | 37.39 | 36.45 | 2697650 |
| 1731368400 | 37.6 | 0.63 | 1.70 | 37.24 | 37.67 | 37.14 | 1899408 |
| 1731109200 | 36.97 | -0.45 | -1.20 | 36.92 | 37.19 | 36.7 | 2120919 |
| 1731022800 | 37.42 | 0.89 | 2.44 | 36.6 | 37.8 | 36.32 | 3321265 |
| 1730936400 | 36.53 | 2.79 | 8.27 | 34.61 | 36.6 | 34.56 | 3502517 |
| 1730850000 | 33.74 | 0.71 | 2.15 | 33.49 | 33.835 | 33.4 | 1684932 |
| 1730763600 | 33.03 | -0.19 | -0.57 | 33.1 | 33.42 | 32.955 | 1691987 |
| 1730500800 | 33.22 | 0.34 | 1.03 | 33.2 | 33.354999 | 33.1 | 1536111 |
| 1730414400 | 32.88 | 0.2 | 0.61 | 32.93 | 33.104999 | 32.54 | 1481217 |
| 1730328000 | 32.68 | 0.32 | 0.99 | 32.61 | 32.86 | 32.409999 | 1325996 |
| 1730241600 | 32.36 | 0.07 | 0.22 | 32.71 | 32.74 | 32.259999 | 2290586 |
| 1730155200 | 32.29 | 0.13 | 0.40 | 31.69 | 32.299999 | 31.63 | 1851650 |
| 1729896000 | 32.159999 | 0.77 | 2.45 | 31.94 | 32.17 | 31.83 | 1284141 |
| 1729809600 | 31.39 | -0.28 | -0.88 | 31.71 | 31.76 | 31.31 | 939634 |
| 1729723200 | 31.67 | -0.62 | -1.92 | 31.78 | 32.125 | 31.52 | 1370266 |
| 1729636800 | 32.29 | 0.47 | 1.48 | 32.11 | 32.384999 | 31.89 | 1658857 |
| 1729550400 | 31.82 | 0.09 | 0.28 | 31.78 | 31.89 | 31.635 | 902402 |
| 1729291200 | 31.73 | 0.1 | 0.32 | 31.72 | 31.75 | 31.36 | 1871862 |
| 1729204800 | 31.63 | 0.06 | 0.19 | 31.38 | 31.675 | 31.31 | 1101512 |
| 1729118400 | 31.57 | 0.27 | 0.86 | 31.59 | 31.66 | 31.445 | 839149 |
| 1729032000 | 31.3 | -0.92 | -2.86 | 31.69 | 31.78 | 31.26 | 1334219 |
| 1728945600 | 32.22 | -0.11 | -0.34 | 32.159999 | 32.24 | 31.94 | 862855 |
| 1728686400 | 32.33 | 0.11 | 0.34 | 32.159999 | 32.42 | 32.159999 | 592692 |
| 1728600000 | 32.22 | 0.46 | 1.45 | 31.98 | 32.29 | 31.89 | 764566 |
| 1728513600 | 31.76 | 0.13 | 0.41 | 31.54 | 32.095 | 31.38 | 1649319 |
| 1728427200 | 31.63 | -0.77 | -2.38 | 32.18 | 32.25 | 31.33 | 2322554 |
| 1728340800 | 32.4 | -0.14 | -0.43 | 32.369999 | 32.5 | 32.235 | 1256118 |
| 1728081600 | 32.54 | 0.09 | 0.28 | 32.549999 | 32.835 | 32.28 | 1243749 |
| 1727995200 | 32.45 | 0.06 | 0.19 | 32 | 32.52 | 31.88 | 1263490 |
| 1727908800 | 32.39 | 0.09 | 0.28 | 32.659999 | 32.729999 | 32.189999 | 1914182 |
| 1727822400 | 32.299999 | 0.51 | 1.60 | 31.68 | 32.485 | 31.68 | 3707470 |
| 1727736000 | 31.79 | 0.22 | 0.70 | 31.46 | 31.83 | 31.265 | 2456881 |
| 1727476800 | 31.57 | 0.73 | 2.37 | 31.29 | 31.645 | 31.155 | 1618645 |
| 1727390400 | 30.84 | 0.1 | 0.33 | 30.59 | 30.93 | 30.445 | 3500927 |
| 1727304000 | 30.74 | 0.09 | 0.29 | 31.01 | 31.06 | 30.62 | 2393895 |
| 1727217600 | 30.65 | 1.25 | 4.25 | 30.69 | 30.88 | 30.52 | 2911526 |
| 1727131200 | 29.4 | -0.11 | -0.37 | 29.46 | 29.75 | 29.29 | 1526709 |
| 1726872000 | 29.51 | -0.21 | -0.71 | 29.33 | 29.65 | 29.155 | 1501854 |
| 1726785600 | 29.72 | 0.5 | 1.71 | 29.89 | 29.94 | 29.47 | 1330841 |
| 1726699200 | 29.22 | -0.08 | -0.27 | 29.43 | 29.6 | 29.175 | 1688780 |
| 1726612800 | 29.3 | 0.58 | 2.02 | 28.88 | 29.44 | 28.84 | 1387399 |
| 1726526400 | 28.72 | 0.41 | 1.45 | 28.54 | 28.755 | 28.31 | 1074473 |
| 1726267200 | 28.31 | -0.02 | -0.07 | 28.56 | 28.64 | 28.175 | 1768179 |
| 1726180800 | 28.33 | 0.12 | 0.43 | 28.18 | 28.51 | 28.0699 | 2026564 |
| 1726094400 | 28.21 | 0.12 | 0.43 | 28.25 | 28.25 | 27.59 | 2495938 |
| 1726008000 | 28.09 | -0.55 | -1.92 | 28.53 | 28.54 | 27.86 | 1491558 |
| 1725921600 | 28.64 | 0.08 | 0.28 | 28.88 | 28.89 | 28.59 | 1122307 |
| 1725662400 | 28.56 | -0.2 | -0.70 | 28.78 | 28.912 | 28.36 | 1727006 |
| 1725576000 | 28.76 | -0.24 | -0.83 | 29.17 | 29.22 | 28.73 | 1821548 |
| 1725489600 | 29 | -0.3 | -1.02 | 29.38 | 29.71 | 28.91 | 3192574 |
| 1725403200 | 29.3 | -0.39 | -1.31 | 29.29 | 29.42 | 28.985 | 4308176 |
| 1725057600 | 29.69 | 0.43 | 1.47 | 29.07 | 29.73 | 28.99 | 6441449 |
| 1724971200 | 29.26 | 1.35 | 4.84 | 28.77 | 29.37 | 28.46 | 3641384 |
| 1724884800 | 27.91 | -0.21 | -0.75 | 27.81 | 27.95 | 27.635 | 1564621 |
| 1724798400 | 28.12 | -0.58 | -2.02 | 28.57 | 28.6 | 27.94 | 3505068 |
| 1724712000 | 28.7 | 0.25 | 0.88 | 28.66 | 29.055 | 28.625 | 1296155 |
| 1724452800 | 28.45 | 0.48 | 1.72 | 28.15 | 28.535 | 28.125 | 1023244 |
| 1724366400 | 27.97 | -0.07 | -0.25 | 27.96 | 28.13 | 27.84 | 1173966 |
| 1724280000 | 28.04 | 0.41 | 1.48 | 27.86 | 28.105 | 27.745 | 1576858 |
| 1724193600 | 27.63 | -0.69 | -2.44 | 28.06 | 28.16 | 27.63 | 2426820 |
| 1724107200 | 28.32 | 0.11 | 0.39 | 28.39 | 28.52 | 28.27 | 1048037 |
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
