Données Historiques Tenaris SA Luxembourg (PK) - TNRSF

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	19.69	19.69	19.69	1000	19.69	CS
4	0.2613	1.3449175704	19.4287	19.69	19.4287	150500	19.43086379	CS
12	0.935	4.9853372434	18.755	19.69	18.755	239004	19.15198591	CS
26	4.8675	32.8385899814	14.8225	19.69	14.8225	156912	17.42091095	CS
52	4.09	26.2179487179	15.6	19.97	13.8575	82842	16.8671242	CS
156	7.24875	58.2638400482	12.44125	19.97	12.4265	137041	16.06636032	CS
260	9.295	89.417989418	10.395	19.97	4.72	207945	10.90171668	CS

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1739398800	19.69	0	0.00	19.69	19.69	19.69	0
1739312400	19.69	0	0.00	19.69	19.69	19.69	0
1739226000	19.69	0.26	1.34	19.69	19.69	19.69	1000
1738967220	19.43	0	0.00	19.43	19.43	19.43	0
1738880820	19.43	0	0.00	19.43	19.43	19.43	0
1738794420	19.43	0	0.00	19.43	19.43	19.43	0
1738708020	19.43	0	0.00	19.43	19.43	19.43	0
1738621620	19.43	0	0.00	19.43	19.43	19.43	0
1738362420	19.43	0	0.00	19.43	19.43	19.43	0
1738276020	19.43	0	0.00	19.43	19.43	19.43	0
1738189620	19.43	0	0.00	19.43	19.43	19.43	0
1738103220	19.43	0	0.00	19.43	19.43	19.43	0
1738016820	19.43	0	0.00	19.43	19.43	19.43	0
1737757620	19.43	0	0.00	19.43	19.43	19.43	0
1737671220	19.43	0.62	3.30	19.4287	19.43	19.4287	300000
1737584400	18.81	0	0.00	18.81	18.81	18.81	0
1737498000	18.81	0	0.00	18.81	18.81	18.81	0
1737152400	18.81	0	0.00	18.81	18.81	18.81	0
1737066000	18.81	0	0.00	18.81	18.81	18.81	0
1736979600	18.81	0	0.00	18.81	18.81	18.81	0
1736893200	18.81	0	0.00	18.81	18.81	18.81	0
1736806800	18.81	0	0.00	18.81	18.81	18.81	0
1736547600	18.81	0	0.00	18.81	18.81	18.81	0
1736374800	18.81	0	0.00	18.81	18.81	18.81	0
1736288400	18.81	0	0.00	18.81	18.81	18.81	0
1736202000	18.81	0	0.00	18.81	18.81	18.81	0
1735942800	18.81	0	0.00	18.81	18.81	18.81	0
1735856400	18.81	0	0.00	18.81	18.81	18.81	0
1735683600	18.81	0	0.00	18.81	18.81	18.81	0
1735597200	18.81	0	0.00	18.81	18.81	18.81	0
1735338000	18.81	0	0.00	18.81	18.81	18.81	0
1735251600	18.81	0	0.00	18.81	18.81	18.81	0
1735078800	18.81	0	0.00	18.81	18.81	18.81	0
1734992400	18.81	-0.4	-2.08	18.81	18.81	18.81	2020
1734733740	19.21	0	0.00	19.21	19.21	19.21	0
1734647340	19.21	0	0.00	19.21	19.21	19.21	0
1734560940	19.21	0	0.00	19.21	19.21	19.21	0
1734474540	19.21	0	0.00	19.21	19.21	19.21	0
1734388140	19.21	0.45	2.40	19.21375	19.21375	19.21	592000
1734128760	18.76	0	0.00	18.76	18.76	18.76	0
1734042360	18.76	0	0.00	18.76	18.76	18.76	0
1733955960	18.76	0	0.00	18.76	18.76	18.76	0
1733869560	18.76	0	0.00	18.76	18.76	18.76	0
1733783160	18.76	0	0.00	18.76	18.76	18.76	0
1733523960	18.76	0	0.00	18.76	18.76	18.76	0
1733437560	18.76	0	0.00	18.76	18.76	18.76	0
1733351160	18.76	0	0.00	18.76	18.76	18.76	0
1733264760	18.76	0	0.00	18.76	18.76	18.76	0
1733178360	18.76	0	0.00	18.76	18.76	18.76	0
1732919160	18.76	0	0.00	18.76	18.76	18.76	0
1732746360	18.76	0	0.00	18.76	18.76	18.76	0
1732659960	18.76	0	0.00	18.76	18.76	18.76	0
1732573560	18.76	1.95	11.60	18.755	18.76	18.755	300000
1732285800	16.81	0	0.00	16.81	16.81	16.81	0
1732199400	16.81	0	0.00	16.81	16.81	16.81	0
1732113000	16.81	0	0.00	16.81	16.81	16.81	0
1732026600	16.81	0	0.00	16.81	16.81	16.81	0
1731940200	16.81	0	0.00	16.81	16.81	16.81	0
1731681000	16.81	0	0.00	16.81	16.81	16.81	0
1731594600	16.81	0	0.00	16.81	16.81	16.81	0
1731508200	16.81	0	0.00	16.81	16.81	16.81	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Tenaris SA Luxembourg (PK) (TNRSF)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Tenaris SA Luxembourg (PK) (TNRSF) Historiques

Tenaris SA Luxembourg (PK) (TNRSF)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités