Premium
Tenaris (TS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.12269446672 | 37.41 | 38.37 | 35.635 | 1731776 | 37.06095594 | CS |
| 4 | -1.86 | -4.78764478764 | 38.85 | 40.295 | 35.635 | 1784330 | 38.08743446 | CS |
| 12 | -1.82 | -4.68951301211 | 38.81 | 40.295 | 35.635 | 1466555 | 38.11188943 | CS |
| 26 | 8.21 | 28.5267546908 | 28.78 | 40.295 | 27.59 | 1561652 | 35.39781889 | CS |
| 52 | -0.3 | -0.804505229284 | 37.29 | 40.725 | 27.24 | 1769004 | 34.02698387 | CS |
| 156 | 9.5 | 34.5580210986 | 27.49 | 40.725 | 22.24 | 2073250 | 31.6342382 | CS |
| 260 | 20.02 | 117.972893341 | 16.97 | 40.725 | 8.8616 | 2076120 | 26.16298603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 37.42 | 1.46 | 4.06 | 36.48 | 37.525 | 36.185 | 2392340 |
| 1741131600 | 35.96 | -1.1 | -2.97 | 36.6 | 36.62 | 35.635 | 2232054 |
| 1741045200 | 37.06 | -0.79 | -2.09 | 38.26 | 38.37 | 36.68 | 1465846 |
| 1740786000 | 37.85 | 0.31 | 0.83 | 37.27 | 37.94 | 37 | 1191441 |
| 1740699600 | 37.54 | 0.03 | 0.08 | 37.41 | 37.95 | 37.29 | 1377200 |
| 1740613200 | 37.51 | 0.42 | 1.13 | 37.05 | 37.71 | 36.94 | 2210200 |
| 1740526800 | 37.09 | -0.51 | -1.36 | 37.59 | 37.61 | 36.91 | 1436849 |
| 1740440400 | 37.6 | -0.16 | -0.42 | 37.58 | 38 | 37.4 | 1996408 |
| 1740181200 | 37.76 | -0.85 | -2.20 | 38.64 | 38.79 | 37.62 | 2207339 |
| 1740094800 | 38.61 | -0.27 | -0.69 | 38.5 | 39 | 38 | 3142075 |
| 1740008400 | 38.88 | -0.5 | -1.27 | 38.98 | 39.25 | 38.44 | 1741611 |
| 1739922000 | 39.38 | 0.74 | 1.92 | 38.99 | 39.56 | 38.61 | 1549380 |
| 1739576400 | 38.64 | 0.15 | 0.39 | 38.94 | 39.05 | 38.56 | 1402203 |
| 1739490000 | 38.49 | -0.31 | -0.80 | 38.41 | 39.025 | 38.32 | 1413706 |
| 1739403600 | 38.8 | -0.63 | -1.60 | 39.2 | 39.39 | 38.71 | 1429501 |
| 1739317200 | 39.43 | -0.36 | -0.90 | 39.47 | 39.75 | 39.31 | 1656979 |
| 1739230800 | 39.79 | 1.78 | 4.68 | 38.89 | 40.295 | 38.85 | 2096584 |
| 1738971600 | 38.01 | -0.19 | -0.50 | 38.34 | 38.42 | 37.875 | 1165670 |
| 1738885200 | 38.2 | -0.48 | -1.24 | 38.85 | 38.92 | 37.99 | 1794876 |
| 1738798800 | 38.68 | 0 | 0.00 | 38.43 | 38.71 | 38.33 | 1082576 |
| 1738712400 | 38.68 | 0.89 | 2.36 | 38.02 | 38.77 | 37.83 | 1462034 |
| 1738626000 | 37.79 | 0.11 | 0.29 | 37.47 | 37.95 | 37.35 | 1090250 |
| 1738366800 | 37.68 | -0.47 | -1.23 | 38.12 | 38.245 | 37.48 | 1764710 |
| 1738280400 | 38.15 | 0.42 | 1.11 | 38.04 | 38.29 | 37.84 | 1285430 |
| 1738194000 | 37.73 | -0.24 | -0.63 | 37.49 | 38.035 | 37.33 | 1734573 |
| 1738107600 | 37.97 | -0.9 | -2.32 | 38.35 | 38.47 | 37.6601 | 1082038 |
| 1738021200 | 38.87 | 0.33 | 0.86 | 38.88 | 39.155 | 38.625 | 2071620 |
| 1737762000 | 38.54 | -0.14 | -0.36 | 38.55 | 38.745 | 38.35 | 1520691 |
| 1737675600 | 38.68 | 0 | 0.00 | 38.68 | 38.68 | 38.68 | 0 |
| 1737589200 | 38.68 | -0.53 | -1.35 | 39.28 | 39.3 | 38.68 | 1086646 |
| 1737502800 | 39.21 | 0.54 | 1.40 | 39.65 | 39.65 | 38.94 | 1435178 |
| 1737157200 | 38.67 | -0.27 | -0.69 | 39 | 39.29 | 38.6 | 1486887 |
| 1737070800 | 38.94 | -0.47 | -1.19 | 39.1 | 39.14 | 38.915 | 862352 |
| 1736984400 | 39.41 | 0.18 | 0.46 | 39.27 | 39.47 | 39.005 | 1111290 |
| 1736898000 | 39.23 | 0.4 | 1.03 | 39.06 | 39.26 | 38.7 | 1019526 |
| 1736811600 | 38.83 | 0.4 | 1.04 | 38.6 | 39.1 | 38.55 | 1096965 |
| 1736552400 | 38.43 | -0.35 | -0.90 | 39.27 | 39.39 | 38.33 | 1284647 |
| 1736379600 | 38.78 | 0.41 | 1.07 | 38.85 | 38.995 | 38.66 | 1332135 |
| 1736293200 | 38.37 | 0.34 | 0.89 | 38.16 | 38.67 | 38.15 | 1308292 |
| 1736206800 | 38.03 | 0.27 | 0.72 | 37.94 | 38.43 | 37.865 | 1018564 |
| 1735947600 | 37.76 | 0.19 | 0.51 | 37.91 | 37.925 | 37.47 | 1128313 |
| 1735861200 | 37.57 | -0.22 | -0.58 | 37.76 | 37.915 | 37.48 | 1443608 |
| 1735688400 | 37.79 | 0.19 | 0.51 | 37.56 | 37.9382 | 37.56 | 483954 |
| 1735602000 | 37.6 | -0.1 | -0.27 | 37.66 | 37.79 | 37.39 | 944092 |
| 1735342800 | 37.7 | -0.19 | -0.50 | 37.7 | 37.92 | 37.6 | 496782 |
| 1735256400 | 37.89 | -0.04 | -0.11 | 37.92 | 38.08 | 37.71 | 488543 |
| 1735077840 | 37.93 | 0.47 | 1.25 | 37.46 | 37.93 | 37.225 | 355243 |
| 1734997200 | 37.46 | 0.27 | 0.73 | 37.17 | 37.65 | 37.06 | 927308 |
| 1734738000 | 37.19 | 0.29 | 0.79 | 36.86 | 37.475 | 36.77 | 3100529 |
| 1734651600 | 36.9 | -0.07 | -0.19 | 37.73 | 37.75 | 36.88 | 2729816 |
| 1734565200 | 36.97 | -1.16 | -3.04 | 38.06 | 38.19 | 36.97 | 1426095 |
| 1734478800 | 38.13 | 0.1 | 0.26 | 37.94 | 38.225 | 37.77 | 1864912 |
| 1734392400 | 38.03 | -0.55 | -1.43 | 38.4 | 38.62 | 38.03 | 1343620 |
| 1734133200 | 38.58 | 0.06 | 0.16 | 38.78 | 38.785 | 38.45 | 1076971 |
| 1734046800 | 38.52 | -0.56 | -1.43 | 38.81 | 39.04 | 38.48 | 1345510 |
| 1733960400 | 39.08 | 0.59 | 1.53 | 38.66 | 39.21 | 38.46 | 1130403 |
| 1733874000 | 38.49 | -0.3 | -0.77 | 38.91 | 38.99 | 38.45 | 1252046 |
| 1733787600 | 38.79 | 1.02 | 2.70 | 39.34 | 39.41 | 38.77 | 1971451 |
| 1733528400 | 37.77 | -1.28 | -3.28 | 38.8 | 38.84 | 37.75 | 1699379 |
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
