Premium
Tenaris S.A. (T1SS34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -18.61 | -16.7341066451 | 111.21 | 111.21 | 92.6 | 193 | 94.93001297 | DR |
| 12 | -18.7 | -16.8014375562 | 111.3 | 114.31 | 92.6 | 74 | 95.82862408 | DR |
| 26 | -3.9 | -4.0414507772 | 96.5 | 118.55 | 92.6 | 58 | 102.35147816 | DR |
| 52 | 7.1 | 8.30409356725 | 85.5 | 118.55 | 76.32 | 66 | 90.47369807 | DR |
| 156 | 17.72 | 23.6645299145 | 74.88 | 118.55 | 61.55 | 1915 | 78.79178284 | DR |
| 260 | 58.93 | 175.022275022 | 33.67 | 118.55 | 33.67 | 2435 | 75.02471729 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1745875800 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1745616600 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1745530200 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1745443800 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1745357400 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1744925400 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1744839000 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1744752600 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1744666200 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1744407000 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
| 1744320600 | 92.6 | -2.46 | -2.59 | 93.3 | 93.3 | 92.6 | 67 |
| 1744234200 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1744147800 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1744061400 | 95.06 | -16.15 | -14.52 | 95.06 | 95.06 | 95.06 | 700 |
| 1743802200 | 111.21 | 0 | 0.00 | 111.21 | 111.21 | 111.21 | 0 |
| 1743715800 | 111.21 | 0 | 0.00 | 111.21 | 111.21 | 111.21 | 0 |
| 1743629400 | 111.21 | 0 | 0.00 | 111.21 | 111.21 | 111.21 | 1 |
| 1743542940 | 111.21 | -3.1 | -2.71 | 111.21 | 111.21 | 111.21 | 3 |
| 1743456600 | 114.31 | 0 | 0.00 | 114.31 | 114.31 | 114.31 | 0 |
| 1743197400 | 114.31 | 0 | 0.00 | 114.31 | 114.31 | 114.31 | 0 |
| 1743111000 | 114.31 | 0 | 0.00 | 114.31 | 114.31 | 114.31 | 0 |
| 1743024600 | 114.31 | 0 | 0.00 | 114.31 | 114.31 | 114.31 | 0 |
| 1742938200 | 114.31 | 1.41 | 1.25 | 114.31 | 114.31 | 114.31 | 12 |
| 1742851800 | 112.9 | 0 | 0.00 | 112.9 | 112.9 | 112.9 | 0 |
| 1742592600 | 112.9 | 0 | 0.00 | 112.9 | 112.9 | 112.9 | 0 |
| 1742506200 | 112.9 | 0 | 0.00 | 112.9 | 112.9 | 112.9 | 0 |
| 1742419800 | 112.9 | 2.2 | 1.99 | 112.96 | 112.96 | 112.9 | 7 |
| 1742333400 | 110.7 | 0.8 | 0.73 | 110.7 | 110.7 | 110.7 | 1 |
| 1742246940 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741987740 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741901340 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741814940 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741728540 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741642140 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741382940 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741296540 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1741210140 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1740778140 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1740691740 | 109.9 | 0.34 | 0.31 | 109.6 | 109.9 | 109.6 | 4 |
| 1740605400 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1740519000 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1740432600 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1740173400 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1740087000 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1740000600 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1739914200 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1739827800 | 109.56 | 0 | 0.00 | 109.56 | 109.56 | 109.56 | 0 |
| 1739568600 | 109.56 | -0.24 | -0.22 | 109.56 | 109.56 | 109.56 | 9 |
| 1739482140 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1739395740 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1739309340 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1739222940 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1738963740 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1738877340 | 109.8 | -1.9 | -1.70 | 109.8 | 109.8 | 109.8 | 1 |
| 1738790940 | 111.7 | 1.7 | 1.55 | 111.3 | 111.7 | 111.11 | 9 |
| 1738704600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1738618200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1738359000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1738272600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
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
