Milan - Delayed Quote EUR

Tenaris S.A. (TEN.MI)

Compare
18.32
+0.16
+(0.88%)
At close: January 30 at 5:36:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202518.1618.3418.1118.3218.321,809,229
Jan 29, 202518.0518.3017.5818.1618.162,367,605
Jan 28, 202518.5918.6018.1818.1818.182,300,233
Jan 27, 202518.3818.6618.2818.6418.642,358,153
Jan 24, 202518.5118.5318.2718.4518.452,677,835
Jan 23, 202518.8018.8818.6018.6018.601,821,723
Jan 22, 202518.8018.9918.7018.7318.731,673,670
Jan 21, 202518.9919.2318.7518.8318.832,700,862
Jan 20, 202518.8719.1818.7918.9918.992,420,966
Jan 17, 202518.8319.0618.8218.9718.972,440,348
Jan 16, 202519.1919.2718.9218.9218.922,643,180
Jan 15, 202519.0019.1018.9419.0219.022,165,741
Jan 14, 202519.2519.4018.7518.9218.922,472,072
Jan 13, 202518.9019.2018.8219.0719.071,807,508
Jan 10, 202518.9019.2218.8418.8918.891,744,302
Jan 9, 202518.7218.9518.6418.9318.93851,731
Jan 8, 202518.6719.0718.5618.9218.922,540,704
Jan 7, 202518.3218.5918.2518.5818.582,206,861
Jan 6, 202518.3518.5218.1618.4718.471,714,982
Jan 3, 202518.4318.4718.2218.2218.222,290,868
Jan 2, 202518.2918.4918.1418.4418.442,177,667
Dec 30, 202418.0918.1517.9618.0718.071,837,865
Dec 27, 202418.0418.1917.9518.1618.161,556,869
Dec 23, 202417.8517.9717.7717.9717.971,303,421
Dec 20, 202417.8018.0117.5917.9517.955,241,284
Dec 19, 202417.9318.1717.8818.0018.003,674,041
Dec 18, 202418.2218.2718.0818.1718.171,661,649
Dec 17, 202418.1718.3218.0018.1518.153,152,488
Dec 16, 202418.4218.4218.2718.4018.401,870,909
Dec 13, 202418.5818.5818.3618.4318.432,475,120
Dec 12, 202418.6418.7318.4218.5718.572,459,937
Dec 11, 202418.2518.5618.2318.5218.522,187,626
Dec 10, 202418.4518.5818.3618.5018.501,977,394
Dec 9, 202418.3818.6418.3018.4518.453,742,511
Dec 6, 202418.4618.5217.9818.0518.053,544,519
Dec 5, 202418.3018.6018.2518.6018.603,653,590
Dec 4, 202418.4718.7518.3218.3418.342,932,532
Dec 3, 202418.2718.5118.2718.3818.383,357,363
Dec 2, 202418.1918.3618.1318.2318.232,707,348
Nov 29, 202418.1718.2518.0618.1618.162,577,026
Nov 28, 202418.0318.3018.0018.1318.133,076,918
Nov 27, 202417.9118.0017.6717.9217.923,722,176
Nov 26, 202417.8018.0317.6017.9717.972,942,091
Nov 25, 202417.9918.3317.8117.9117.9114,614,664
Nov 22, 202417.6817.9217.5717.8717.872,848,832
Nov 21, 202417.5517.7317.4117.6217.622,797,963
Nov 20, 202417.5017.6217.3917.4817.482,766,078
Nov 19, 202417.5117.5317.1317.3917.393,188,010
Nov 18, 2024 0.27 Dividend
Nov 18, 202417.3517.5917.2917.4817.482,953,601
Nov 15, 202417.4717.7617.3917.5917.322,822,350
Nov 14, 202417.3617.5217.2617.4517.192,007,450
Nov 13, 202417.2317.4217.1317.4117.142,058,751
Nov 12, 202417.6017.7417.3017.3117.043,016,698
Nov 11, 202417.3517.6817.2617.5517.283,234,249
Nov 8, 202417.2017.3116.9117.2416.973,766,916
Nov 7, 202416.3017.4616.3017.3117.047,752,059
Nov 6, 202415.6216.5815.6216.5116.267,982,225
Nov 5, 202415.2315.5415.2015.4715.232,210,657
Nov 4, 202415.3615.4715.1915.2715.031,968,003
Nov 1, 202415.2115.3915.1915.3715.132,037,162
Oct 31, 202414.9715.2014.9315.1514.912,557,343
Oct 30, 202414.9815.1614.8515.0114.783,090,970
Oct 29, 202414.9315.2714.9115.1014.874,060,325
Oct 28, 202414.7514.8914.6314.8514.622,428,788
Oct 25, 202414.5514.8514.5314.8114.591,582,806
Oct 24, 202414.7414.8614.5214.5414.321,942,896
Oct 23, 202414.9414.9914.7214.7214.492,021,361
Oct 22, 202414.7614.8914.5714.8514.621,883,519
Oct 21, 202414.5714.7414.5714.6814.451,725,180
Oct 18, 202414.6414.7914.4614.5314.312,309,175
Oct 17, 202414.4814.6514.3914.5514.331,505,199
Oct 16, 202414.3514.5714.3514.4814.26921,744
Oct 15, 202414.6014.6614.4314.4814.251,799,433
Oct 14, 202414.7814.8614.6714.7314.511,232,647
Oct 11, 202414.7214.8214.7014.7714.541,747,454
Oct 10, 202414.5614.7614.5214.7214.491,557,213
Oct 9, 202414.4114.5614.3114.5614.332,064,975
Oct 8, 202414.5314.7814.4414.4414.212,656,130
Oct 7, 202414.8814.8814.6314.7314.511,919,367
Oct 4, 202414.7414.9814.7214.8814.652,052,699
Oct 3, 202414.6814.7314.4614.6914.471,826,062
Oct 2, 202414.6114.8414.5814.6914.463,074,229
Oct 1, 202414.2514.5914.1814.5314.313,704,176
Sep 30, 202414.2314.2714.0214.1413.923,090,269
Sep 27, 202413.9814.1613.9114.1613.953,775,297
Sep 26, 202413.8313.8813.5513.7413.535,797,260
Sep 25, 202413.8613.9613.7513.8313.624,330,386
Sep 24, 202413.3414.0013.3213.8113.595,834,351
Sep 23, 202413.2813.3913.1513.2313.031,968,354
Sep 20, 202413.2213.2713.1013.2213.024,591,699
Sep 19, 202413.3513.4813.2813.3813.172,751,696
Sep 18, 202413.2313.2713.1313.2013.001,765,631
Sep 17, 202412.9013.2312.9013.2113.012,696,358
Sep 16, 202412.7812.9012.6812.8212.621,351,075
Sep 13, 202412.8312.9412.7812.8512.651,679,646
Sep 12, 202412.8712.9412.7412.9412.741,749,332
Sep 11, 202412.7812.9112.5612.6912.502,648,975
Sep 10, 202412.9113.1312.6912.7312.531,998,556
Sep 9, 202413.0013.1512.9713.0012.801,690,525
Sep 6, 202413.0013.0512.8412.8912.691,832,400
Sep 5, 202413.0713.1512.9413.0612.862,660,586
Sep 4, 202413.1313.4313.1113.2713.072,962,208
Sep 3, 202413.3813.4913.1413.2513.053,264,680
Sep 2, 202413.2613.4013.1413.3613.161,898,944
Aug 30, 202413.3313.3913.0913.1812.975,824,857
Aug 29, 202412.6013.1712.5913.1712.975,764,959
Aug 28, 202412.5812.6312.4412.4812.292,696,501
Aug 27, 202412.8612.9012.6512.6912.501,948,247
Aug 26, 202412.7413.0112.7112.8512.651,754,817
Aug 23, 202412.6412.7312.5712.6912.491,747,567
Aug 22, 202412.5612.6412.4312.6412.441,779,764
Aug 21, 202412.4512.6412.3912.6012.412,634,053
Aug 20, 202412.7912.8012.5012.5012.312,699,959
Aug 19, 202412.7212.9012.7012.8512.651,808,660
Aug 16, 202412.9612.9812.7712.8012.601,943,821
Aug 14, 202412.8012.8412.6512.6912.501,725,516
Aug 13, 202412.8812.8912.6512.7612.561,369,236
Aug 12, 202412.7412.8612.6812.8312.631,387,301
Aug 9, 202412.7512.8112.5912.7412.541,430,516
Aug 8, 202412.7712.8512.6312.7112.512,136,227
Aug 7, 202412.8012.9112.6812.8212.631,929,855
Aug 6, 202412.8812.9312.5512.6912.492,349,868
Aug 5, 202412.2312.7212.0512.7112.513,815,181
Aug 2, 202413.0913.6312.9112.9612.765,202,247
Aug 1, 202414.4514.6513.2813.3613.1613,368,822
Jul 31, 202414.6914.8614.5314.6414.422,783,275
Jul 30, 202414.5614.6514.5014.5514.321,788,167
Jul 29, 202414.6514.7614.5014.5014.282,075,264
Jul 26, 202414.4414.6814.0714.5814.363,375,088
Jul 25, 202414.2114.4614.1314.4314.212,947,717
Jul 24, 202414.3214.5314.2914.4114.191,794,001
Jul 23, 202414.5514.6614.3714.3814.152,296,195
Jul 22, 202414.5514.6414.4914.5614.331,650,752
Jul 19, 202414.7114.8014.4414.5014.282,700,329
Jul 18, 202414.5014.7314.4914.7014.482,581,931
Jul 17, 202414.5114.6114.4414.4814.261,683,580
Jul 16, 202414.5514.5914.3114.5514.322,314,118
Jul 15, 202414.3014.5614.2814.5614.332,648,887
Jul 12, 202414.4014.5614.3014.3614.142,679,949
Jul 11, 202414.2314.2814.1314.2614.041,925,815
Jul 10, 202414.1314.3014.1114.2914.072,022,194
Jul 9, 202414.1614.2814.1014.1513.932,399,399
Jul 8, 202414.2114.2714.1114.1313.912,145,159
Jul 5, 202414.5014.5714.2814.2914.071,935,331
Jul 4, 202414.4014.5914.4014.4814.251,946,816
Jul 3, 202414.4314.5114.3514.4014.182,470,782
Jul 2, 202414.3614.4914.3014.3914.163,034,272
Jul 1, 202414.4514.5614.2214.2414.032,830,883
Jun 28, 202414.0614.4514.0614.3514.133,431,771
Jun 27, 202414.1114.2313.9814.0213.802,725,384
Jun 26, 202414.4114.4914.0814.0913.872,988,070
Jun 25, 202414.6014.6214.3714.4014.182,170,379
Jun 24, 202414.3114.5614.2914.5014.282,497,661
Jun 21, 202414.4714.5614.2414.3414.126,748,959
Jun 20, 202414.3914.6414.3514.5114.292,991,342
Jun 19, 202414.5514.6214.3614.3614.142,316,961
Jun 18, 202414.6314.7714.5514.6114.392,264,204
Jun 17, 202414.3514.5014.2614.4014.183,052,810
Jun 14, 202414.5314.5814.2314.3114.102,073,274
Jun 13, 202414.8514.8714.5114.5214.292,890,537
Jun 12, 202415.0715.1014.7714.8114.582,699,488
Jun 11, 202415.0215.0714.8214.9514.722,632,099
Jun 10, 202414.8515.0714.8315.0314.802,230,812
Jun 7, 202414.9715.0514.8214.9014.682,587,669
Jun 6, 202414.7614.8914.7314.8214.592,078,081
Jun 5, 202414.9014.9314.7314.7314.512,395,283
Jun 4, 202414.8114.8914.6614.8514.623,633,427
Jun 3, 202415.2015.3514.8814.9414.713,912,905
May 31, 202415.1515.2214.9515.1014.865,837,361
May 30, 202415.3515.4815.1615.1714.943,429,737
May 29, 202415.7315.8615.5415.5415.302,164,697
May 28, 202415.9115.9315.7015.7515.512,103,117
May 27, 202415.5515.8115.5315.8115.571,680,281
May 24, 202415.4415.7315.4115.5515.312,877,648
May 23, 202415.6015.7515.5015.6015.372,748,492
May 22, 202415.8115.9315.6315.6415.403,005,330
May 21, 202415.7715.9915.7515.9715.722,821,512
May 20, 2024 0.40 Dividend
May 20, 202415.9516.0415.7215.8015.552,660,963
May 17, 202416.1016.1916.0816.1115.472,013,230
May 16, 202416.1516.2216.0516.0715.432,111,103
May 15, 202416.2216.4016.0016.1515.502,687,706
May 14, 202416.0616.3216.0616.1615.522,679,968
May 13, 202415.9316.0615.8716.0215.381,673,485
May 10, 202416.1416.1715.9415.9615.321,721,450
May 9, 202415.8516.0715.8015.9715.331,954,979
May 8, 202415.8915.9015.6215.6615.042,601,136
May 7, 202415.8716.0015.8115.8615.231,896,744
May 6, 202415.7215.9515.7115.8715.242,172,091
May 3, 202415.5715.6915.4115.6014.972,709,305
May 2, 202415.6015.8215.4415.5714.962,871,080
Apr 30, 202415.8615.9715.6515.6815.052,688,843
Apr 29, 202416.0616.1615.4915.8915.265,217,149
Apr 26, 202417.4817.6815.9415.9815.348,940,740
Apr 25, 202417.3017.4517.1117.3516.662,141,001
Apr 24, 202417.6617.6617.3917.4516.761,544,114
Apr 23, 202417.7017.7317.4117.5316.842,024,425
Apr 22, 202417.8617.8617.5017.6716.962,030,936
Apr 19, 202417.7717.8317.4417.7017.002,644,724
Apr 18, 202418.0018.0017.3717.8717.163,441,685
Apr 17, 202417.8018.1417.8017.9417.231,105,274
Apr 16, 202417.9717.9717.6217.8517.142,185,544
Apr 15, 202418.3018.3518.0318.1517.421,987,798
Apr 12, 202418.6018.6118.3418.4217.691,943,171
Apr 11, 202418.5918.6718.3318.3517.622,042,856
Apr 10, 202418.2718.6018.2418.5017.761,557,844
Apr 9, 202418.5618.6818.2718.3317.601,743,836
Apr 8, 202418.4418.7218.3118.5817.852,428,083
Apr 5, 202418.3818.6118.3618.4417.711,539,078
Apr 4, 202418.6018.6718.5118.6417.901,137,677
Apr 3, 202418.3318.6318.3218.6017.861,729,183
Apr 2, 202418.5518.6118.2518.2617.531,985,292
Mar 28, 202418.3418.4318.1518.3217.592,311,515
Mar 27, 202418.3118.4518.2218.4017.671,315,511
Mar 26, 202418.3318.5018.2618.3117.581,280,611
Mar 25, 202418.4018.4118.1318.2817.561,867,861
Mar 22, 202418.2018.4318.1318.2617.531,870,745
Mar 21, 202418.2518.2717.9518.1517.421,763,942
Mar 20, 202417.9218.0617.9217.9917.271,220,458
Mar 19, 202417.7018.0017.6617.9517.241,411,565
Mar 18, 202417.8917.9017.5517.6816.981,306,241
Mar 15, 202417.8817.9717.6817.7417.033,332,448
Mar 14, 202417.8718.0817.7717.8717.163,191,040
Mar 13, 202417.6017.8717.5617.7117.012,657,230
Mar 12, 202417.4017.6217.3017.5516.852,892,808
Mar 11, 202417.2317.3417.1317.3016.611,949,308
Mar 8, 202417.3317.4217.2417.3116.622,692,498
Mar 7, 202417.1117.4217.0317.2616.573,513,022
Mar 6, 202417.0117.2717.0017.1816.504,259,550
Mar 5, 202416.4517.0716.3816.9916.315,239,685
Mar 4, 202416.4716.5816.3416.4115.752,835,226
Mar 1, 202416.3816.4816.2216.4815.823,135,295
Feb 29, 202416.6016.6916.3816.4215.775,139,002
Feb 28, 202416.6416.7416.5016.5815.922,842,862
Feb 27, 202416.5916.8016.5516.6816.023,185,016
Feb 26, 202416.3916.6816.3416.5815.924,000,573
Feb 23, 202416.1516.4216.0716.4215.773,924,554
Feb 22, 202415.9016.9215.8616.1215.4814,941,882
Feb 21, 202414.8115.1014.6615.0214.432,472,917
Feb 20, 202414.9014.9414.6514.7714.182,674,398
Feb 19, 202415.0315.1414.9314.9314.331,124,315
Feb 16, 202415.1015.2714.9415.0914.483,059,362
Feb 15, 202414.8114.9614.5914.9614.362,725,263
Feb 14, 202414.7914.8914.6814.7414.151,670,488
Feb 13, 202414.9014.9414.6814.8214.232,855,136
Feb 12, 202414.7215.0114.6914.9114.322,041,509
Feb 9, 202414.7214.8314.6714.7014.121,057,257
Feb 8, 202414.6614.7814.5714.7414.161,458,833
Feb 7, 202414.7514.8514.5214.5713.991,715,651
Feb 6, 202414.6614.8614.6214.8014.212,230,790
Feb 5, 202414.8814.9314.5014.5313.952,836,420
Feb 2, 202414.8815.2814.8515.0214.423,644,855
Feb 1, 202414.8015.0014.7014.7714.181,892,978
Jan 31, 202414.7614.9014.6514.7214.132,343,938
Jan 30, 202414.9815.0214.4614.6914.104,248,259

Related Tickers

SPM.MI Saipem SpA
2.3480
-0.47%
 
SBMO.AS SBM Offshore N.V.
17.69
-0.56%
 
TM9.F NorAm Drilling AS
2.9250
+0.17%
 
TOTZF Total Energy Services Inc.
7.97
0.00%
 
SEI Solaris Energy Infrastructure, Inc.
28.48
+9.33%
 
VAL Valaris Limited
48.77
+3.06%
 
TDW Tidewater Inc.
55.46
+3.45%
 
NOV NOV Inc.
14.47
+0.49%
 
TVK.TO TerraVest Industries Inc.
136.01
+1.50%
 
LB LandBridge Company LLC
65.22
-4.23%