Premium
Tenaris SA (TW10)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.02573227484 | 18.265 | 18.649999 | 17.945 | 959 | 18.44346091 | DE |
| 4 | 1.315 | 7.59237875289 | 17.32 | 18.725 | 17.149999 | 497 | 18.11474651 | DE |
| 12 | 5.21 | 38.8081936685 | 13.425 | 18.725 | 13.175 | 783 | 15.86186148 | DE |
| 26 | 4.075 | 27.9876373626 | 14.56 | 18.725 | 12.205 | 676 | 14.94340625 | DE |
| 52 | 3.315 | 21.638381201 | 15.32 | 18.725 | 12.205 | 841 | 15.85054288 | DE |
| 156 | 2.045 | 12.326702833 | 16.59 | 18.725 | 12.205 | 852 | 15.86944612 | DE |
| 260 | 2.045 | 12.326702833 | 16.59 | 18.725 | 12.205 | 852 | 15.86944612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 18.399999 | -0.09 | -0.49 | 18.2 | 18.46 | 18.2 | 459 |
| 1733866020 | 18.489999 | -0.05 | -0.24 | 18.505 | 18.649999 | 18.385 | 2571 |
| 1733779620 | 18.535 | 0.52 | 2.92 | 17.945 | 18.579999 | 17.945 | 1126 |
| 1733520420 | 18.01 | -0.53 | -2.83 | 18.415 | 18.415 | 18.01 | 498 |
| 1733434020 | 18.535 | 0.25 | 1.34 | 18.265 | 18.535 | 18.265 | 143 |
| 1733347620 | 18.29 | -0.03 | -0.16 | 18.635 | 18.725 | 18.22 | 278 |
| 1733261220 | 18.32 | 0.13 | 0.69 | 18.255 | 18.39 | 18.255 | 151 |
| 1733174820 | 18.195 | 0.05 | 0.28 | 18.045 | 18.37 | 18.045 | 167 |
| 1732915620 | 18.145 | -0.06 | -0.30 | 18.145 | 18.145 | 18.145 | 65 |
| 1732829220 | 18.2 | 0.22 | 1.20 | 18.17 | 18.26 | 18.17 | 799 |
| 1732742820 | 17.985 | 0 | 0.03 | 17.965 | 17.989999 | 17.69 | 31 |
| 1732656420 | 17.98 | -0.04 | -0.25 | 17.91 | 17.98 | 17.735 | 109 |
| 1732570020 | 18.024999 | 0.1 | 0.56 | 17.975 | 18.235 | 17.84 | 130 |
| 1732310820 | 17.925 | 0.41 | 2.31 | 17.559999 | 17.95 | 17.559999 | 471 |
| 1732224420 | 17.52 | -0.02 | -0.11 | 17.605 | 17.605 | 17.445 | 233 |
| 1732138020 | 17.54 | 0.11 | 0.63 | 17.555 | 17.555 | 17.434999 | 73 |
| 1732051620 | 17.43 | -0.05 | -0.29 | 17.475 | 17.475 | 17.149999 | 164 |
| 1731965220 | 17.48 | -0.15 | -0.82 | 17.51 | 17.51 | 17.22 | 625 |
| 1731705960 | 17.625 | 0.13 | 0.71 | 17.595 | 17.66 | 17.46 | 1608 |
| 1731619560 | 17.5 | -0.03 | -0.17 | 17.32 | 17.505 | 17.32 | 233 |
| 1731533160 | 17.53 | 0.23 | 1.33 | 17.225 | 17.53 | 17.114999 | 430 |
| 1731446820 | 17.3 | -0.36 | -2.01 | 17.495 | 17.67 | 17.3 | 736 |
| 1731360420 | 17.655 | 0.53 | 3.06 | 17.305 | 17.68 | 17.305 | 718 |
| 1731101220 | 17.13 | -0.14 | -0.78 | 17.315 | 17.315 | 16.925 | 2640 |
| 1731014760 | 17.265 | 0.39 | 2.31 | 17.02 | 17.305 | 16.46 | 3232 |
| 1730928360 | 16.875 | 1.61 | 10.51 | 15.285 | 16.915 | 15.285 | 3467 |
| 1730841960 | 15.27 | -0.11 | -0.68 | 15.23 | 15.525 | 15.23 | 861 |
| 1730755560 | 15.375 | 0.05 | 0.33 | 15.475 | 15.475 | 15.365 | 123 |
| 1730496360 | 15.325 | 0.12 | 0.79 | 15.24 | 15.345 | 15.24 | 1448 |
| 1730409960 | 15.205 | 0.09 | 0.60 | 14.92 | 15.205 | 14.92 | 47 |
| 1730323560 | 15.115 | 0.19 | 1.27 | 15.015 | 15.115 | 14.94 | 15 |
| 1730237160 | 14.925 | 0.18 | 1.22 | 15.005 | 15.22 | 14.925 | 1738 |
| 1730150760 | 14.745 | -0.06 | -0.41 | 15.03 | 15.07 | 14.745 | 1179 |
| 1729888020 | 14.805 | 0.09 | 0.65 | 14.445 | 14.89 | 14.445 | 193 |
| 1729801560 | 14.71 | -0.16 | -1.04 | 14.8 | 14.8 | 14.71 | 36 |
| 1729715160 | 14.865 | -0.07 | -0.44 | 14.975 | 14.975 | 14.84 | 152 |
| 1729628760 | 14.93 | 0.24 | 1.67 | 14.705 | 14.93 | 14.675 | 2187 |
| 1729542360 | 14.685 | -0.01 | -0.07 | 14.665 | 14.685 | 14.645 | 244 |
| 1729283160 | 14.695 | 0.12 | 0.79 | 14.655 | 14.695 | 14.655 | 4 |
| 1729196760 | 14.58 | 0.02 | 0.10 | 14.575 | 14.58 | 14.575 | 13 |
| 1729110360 | 14.565 | 0.07 | 0.48 | 14.565 | 14.565 | 14.565 | 19 |
| 1729023960 | 14.495 | -0.35 | -2.36 | 14.78 | 14.83 | 14.495 | 534 |
| 1728937620 | 14.845 | 0.08 | 0.51 | 14.825 | 14.845 | 14.74 | 743 |
| 1728678360 | 14.77 | 0.15 | 1.06 | 14.735 | 14.8 | 14.735 | 558 |
| 1728591960 | 14.615 | -0.03 | -0.20 | 14.575 | 14.615 | 14.575 | 456 |
| 1728505560 | 14.645 | 0.31 | 2.16 | 14.42 | 14.655 | 14.42 | 40 |
| 1728419160 | 14.335 | -0.48 | -3.24 | 14.625 | 14.685 | 14.335 | 393 |
| 1728332760 | 14.815 | -0.14 | -0.90 | 14.74 | 14.865 | 14.715 | 24 |
| 1728073560 | 14.95 | 0.17 | 1.15 | 14.805 | 14.95 | 14.69 | 275 |
| 1727987220 | 14.78 | 0.09 | 0.61 | 14.575 | 14.78 | 14.5 | 326 |
| 1727900820 | 14.69 | 0.17 | 1.17 | 14.585 | 14.8 | 14.585 | 932 |
| 1727814420 | 14.52 | 0.22 | 1.54 | 14.37 | 14.52 | 14.255 | 1578 |
| 1727728020 | 14.3 | 0.16 | 1.10 | 14.245 | 14.3 | 14.13 | 1736 |
| 1727468760 | 14.145 | 0.49 | 3.63 | 14 | 14.145 | 13.97 | 4584 |
| 1727382360 | 13.65 | -0.31 | -2.22 | 14.19 | 14.19 | 13.65 | 1175 |
| 1727295960 | 13.96 | 0.19 | 1.38 | 13.715 | 13.96 | 13.715 | 1106 |
| 1727209560 | 13.77 | 0.56 | 4.24 | 13.415 | 13.855 | 13.415 | 1295 |
| 1727123160 | 13.21 | -0.01 | -0.08 | 13.19 | 13.21 | 13.19 | 645 |
| 1726864020 | 13.22 | -0.23 | -1.71 | 13.34 | 13.34 | 13.175 | 529 |
| 1726777560 | 13.45 | 0.32 | 2.40 | 13.425 | 13.48 | 13.4 | 616 |
| 1726691220 | 13.135 | -0.07 | -0.49 | 13.205 | 13.205 | 13.135 | 50 |
| 1726604760 | 13.2 | 0.34 | 2.68 | 13.1 | 13.245 | 13.1 | 1156 |
| 1726518420 | 12.855 | 0.05 | 0.43 | 12.83 | 12.86 | 12.725 | 22 |
| 1726259160 | 12.8 | -0.17 | -1.31 | 12.88 | 12.935 | 12.8 | 564 |
| 1726172760 | 12.97 | 0.11 | 0.86 | 12.88 | 12.97 | 12.88 | 400 |
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
