31,883$
0,80%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,38 | 31,68 | 31,31 | 31,63 | 0,19% | 1.101.513,00 |
| 16.10.2024 | 31,59 | 31,66 | 31,45 | 31,57 | 0,86% | 839.149,00 |
| 15.10.2024 | 31,69 | 31,77 | 31,26 | 31,30 | -2,86% | 1.334.219,00 |
| 14.10.2024 | 32,16 | 32,24 | 31,94 | 32,22 | -0,34% | 862.975,00 |
| 11.10.2024 | 32,16 | 32,42 | 32,16 | 32,33 | 0,34% | 592.962,00 |
| 10.10.2024 | 31,98 | 32,29 | 31,89 | 32,22 | 1,45% | 764.576,00 |
| 09.10.2024 | 31,54 | 32,10 | 31,38 | 31,76 | 0,41% | 1.649.319,00 |
| 08.10.2024 | 32,18 | 32,25 | 31,33 | 31,63 | -2,38% | 2.322.554,00 |
| 07.10.2024 | 32,37 | 32,50 | 32,24 | 32,40 | -0,43% | 1.256.840,00 |
| 04.10.2024 | 32,55 | 32,84 | 32,28 | 32,54 | 0,28% | 1.243.749,00 |
| 03.10.2024 | 32,00 | 32,52 | 31,88 | 32,45 | 0,19% | 1.263.490,00 |
| 02.10.2024 | 32,66 | 32,73 | 32,19 | 32,39 | 0,28% | 1.914.182,00 |
| 01.10.2024 | 31,68 | 32,49 | 31,68 | 32,30 | 1,60% | 3.707.470,00 |
| 30.09.2024 | 31,47 | 31,83 | 31,27 | 31,79 | 0,70% | 2.456.881,00 |
| 27.09.2024 | 31,29 | 31,65 | 31,16 | 31,57 | 2,37% | 1.619.080,00 |
| 26.09.2024 | 30,59 | 30,93 | 30,45 | 30,84 | 0,33% | 3.476.520,00 |
| 25.09.2024 | 31,01 | 31,05 | 30,62 | 30,74 | 0,29% | 2.393.895,00 |
| 24.09.2024 | 30,69 | 30,88 | 30,52 | 30,65 | 4,25% | 2.911.526,00 |
| 23.09.2024 | 29,46 | 29,75 | 29,29 | 29,40 | -0,37% | 1.526.709,00 |
| 20.09.2024 | 29,33 | 29,65 | 29,16 | 29,51 | -0,71% | 1.501.854,00 |
| 19.09.2024 | 29,89 | 29,94 | 29,47 | 29,72 | 1,71% | 1.330.841,00 |
| 18.09.2024 | 29,43 | 29,60 | 29,18 | 29,22 | -0,27% | 1.688.780,00 |
| 17.09.2024 | 28,88 | 29,44 | 28,84 | 29,30 | 2,02% | 1.387.399,00 |
| 16.09.2024 | 28,54 | 28,76 | 28,31 | 28,72 | 1,45% | 1.074.473,00 |
| 13.09.2024 | 28,56 | 28,64 | 28,18 | 28,31 | -0,07% | 1.770.053,00 |
| 12.09.2024 | 28,18 | 28,51 | 28,07 | 28,33 | 0,43% | 2.026.564,00 |
| 11.09.2024 | 28,25 | 28,25 | 27,59 | 28,21 | 0,43% | 2.495.938,00 |
| 10.09.2024 | 28,53 | 28,54 | 27,86 | 28,09 | -1,92% | 1.491.563,00 |
| 09.09.2024 | 28,88 | 28,89 | 28,59 | 28,64 | 0,28% | 1.122.307,00 |
| 06.09.2024 | 28,78 | 28,91 | 28,36 | 28,56 | -0,70% | 1.727.006,00 |
| 05.09.2024 | 29,17 | 29,22 | 28,73 | 28,76 | -0,83% | 1.821.548,00 |
| 04.09.2024 | 29,38 | 29,71 | 28,91 | 29,00 | -1,02% | 3.192.574,00 |
| 03.09.2024 | 29,29 | 29,42 | 28,99 | 29,30 | -1,31% | 4.308.177,00 |
| 30.08.2024 | 29,07 | 29,73 | 28,99 | 29,69 | 1,47% | 6.441.449,00 |
| 29.08.2024 | 28,77 | 29,37 | 28,46 | 29,26 | 4,84% | 3.590.384,00 |
| 28.08.2024 | 27,81 | 27,95 | 27,64 | 27,91 | -0,75% | 1.564.621,00 |
| 27.08.2024 | 28,57 | 28,60 | 27,94 | 28,12 | -2,02% | 3.505.069,00 |
| 26.08.2024 | 28,66 | 29,06 | 28,63 | 28,70 | 0,88% | 1.296.160,00 |
| 23.08.2024 | 28,15 | 28,54 | 28,13 | 28,45 | 1,72% | 1.023.244,00 |
| 22.08.2024 | 27,96 | 28,13 | 27,84 | 27,97 | -0,25% | 1.173.966,00 |
| 21.08.2024 | 27,86 | 28,11 | 27,75 | 28,04 | 1,48% | 1.576.858,00 |
| 20.08.2024 | 28,11 | 28,16 | 27,63 | 27,63 | -2,44% | 2.426.820,00 |
| 19.08.2024 | 28,39 | 28,52 | 28,27 | 28,32 | 0,39% | 1.048.037,00 |
| 16.08.2024 | 28,23 | 28,34 | 28,10 | 28,21 | -0,49% | 1.157.884,00 |
| 15.08.2024 | 28,12 | 28,52 | 28,08 | 28,35 | 1,39% | 1.350.830,00 |
| 14.08.2024 | 28,25 | 28,27 | 27,90 | 27,96 | -0,43% | 1.244.574,00 |
| 13.08.2024 | 27,81 | 28,18 | 27,72 | 28,08 | 0,00% | 1.539.562,00 |
| 12.08.2024 | 27,89 | 28,18 | 27,88 | 28,08 | 1,34% | 1.408.609,00 |
| 09.08.2024 | 27,59 | 27,95 | 27,49 | 27,71 | -0,22% | 2.090.624,00 |
| 08.08.2024 | 27,83 | 27,97 | 27,69 | 27,77 | -0,32% | 3.291.640,00 |
| 07.08.2024 | 28,06 | 28,18 | 27,77 | 27,86 | 0,43% | 1.460.966,00 |
| 06.08.2024 | 27,43 | 27,98 | 27,37 | 27,74 | -1,18% | 1.713.892,00 |
| 05.08.2024 | 27,53 | 28,33 | 27,24 | 28,07 | -0,39% | 2.674.265,00 |
| 02.08.2024 | 29,27 | 29,28 | 27,98 | 28,18 | -2,08% | 3.504.752,00 |
| 01.08.2024 | 29,21 | 29,60 | 28,54 | 28,78 | -9,61% | 7.163.256,00 |
| 31.07.2024 | 31,89 | 32,11 | 31,49 | 31,84 | 1,30% | 3.998.369,00 |
| 30.07.2024 | 31,51 | 31,70 | 31,25 | 31,43 | -0,47% | 2.978.278,00 |
| 29.07.2024 | 31,60 | 31,73 | 31,28 | 31,58 | -0,82% | 2.132.006,00 |
| 26.07.2024 | 31,75 | 31,93 | 31,57 | 31,84 | 0,63% | 1.572.928,00 |
| 25.07.2024 | 30,94 | 31,79 | 30,83 | 31,64 | 1,97% | 2.226.098,00 |
| 24.07.2024 | 31,36 | 31,52 | 30,98 | 31,03 | -0,74% | 1.427.553,00 |
| 23.07.2024 | 31,38 | 31,48 | 30,99 | 31,26 | -1,08% | 2.119.018,00 |
| 22.07.2024 | 31,60 | 31,87 | 31,51 | 31,60 | -0,06% | 1.335.636,00 |
| 19.07.2024 | 31,82 | 31,87 | 31,41 | 31,62 | -1,19% | 2.196.608,00 |
| 18.07.2024 | 31,81 | 32,18 | 31,77 | 32,00 | 0,98% | 2.722.183,00 |
| 17.07.2024 | 31,80 | 31,94 | 31,47 | 31,69 | -0,22% | 1.571.885,00 |
| 16.07.2024 | 31,25 | 31,85 | 31,13 | 31,76 | 0,41% | 1.691.155,00 |
| 15.07.2024 | 31,47 | 31,90 | 31,29 | 31,63 | 1,35% | 1.812.565,00 |
| 12.07.2024 | 31,39 | 31,46 | 31,13 | 31,21 | 0,03% | 1.414.656,00 |
| 11.07.2024 | 30,82 | 31,29 | 30,70 | 31,20 | 0,74% | 1.313.705,00 |
| 10.07.2024 | 30,71 | 30,99 | 30,61 | 30,97 | 1,67% | 1.020.964,00 |
| 09.07.2024 | 30,53 | 30,73 | 30,45 | 30,46 | -0,52% | 1.594.290,00 |
| 08.07.2024 | 30,59 | 30,76 | 30,49 | 30,62 | -0,97% | 1.244.684,00 |
| 05.07.2024 | 31,35 | 31,35 | 30,71 | 30,92 | -0,64% | 790.468,00 |
| 03.07.2024 | 31,01 | 31,28 | 30,97 | 31,12 | 0,97% | 628.480,00 |
| 02.07.2024 | 30,79 | 30,90 | 30,64 | 30,82 | 0,26% | 1.151.723,00 |
| 01.07.2024 | 30,91 | 30,98 | 30,47 | 30,74 | 0,72% | 1.797.608,00 |
| 28.06.2024 | 30,54 | 30,75 | 30,45 | 30,52 | 2,14% | 2.445.874,00 |
| 27.06.2024 | 30,25 | 30,31 | 29,69 | 29,88 | -1,45% | 3.991.207,00 |
| 26.06.2024 | 30,30 | 30,33 | 29,95 | 30,32 | -1,11% | 3.203.501,00 |
| 25.06.2024 | 30,83 | 30,90 | 30,60 | 30,66 | -1,32% | 1.869.943,00 |
| 24.06.2024 | 31,02 | 31,38 | 30,95 | 31,07 | 1,74% | 2.164.144,00 |
| 21.06.2024 | 30,80 | 30,80 | 30,37 | 30,54 | -1,13% | 3.838.565,00 |
| 20.06.2024 | 31,12 | 31,33 | 30,86 | 30,89 | -0,74% | 2.219.896,00 |
| 18.06.2024 | 31,28 | 31,50 | 31,07 | 31,12 | -0,26% | 1.206.751,00 |
| 17.06.2024 | 30,95 | 31,30 | 30,72 | 31,20 | 2,30% | 1.461.518,00 |
| 14.06.2024 | 30,66 | 30,78 | 30,32 | 30,50 | -2,56% | 1.653.456,00 |
| 13.06.2024 | 31,65 | 31,75 | 31,05 | 31,30 | -1,79% | 1.177.129,00 |
| 12.06.2024 | 32,16 | 32,30 | 31,85 | 31,87 | -0,47% | 897.344,00 |
| 11.06.2024 | 31,87 | 32,09 | 31,73 | 32,02 | -1,05% | 773.017,00 |
| 10.06.2024 | 32,22 | 32,52 | 32,01 | 32,36 | 1,13% | 1.169.816,00 |
| 07.06.2024 | 32,28 | 32,42 | 31,99 | 32,00 | -0,78% | 1.795.189,00 |
| 06.06.2024 | 32,05 | 32,32 | 31,98 | 32,25 | 0,22% | 1.300.401,00 |
| 05.06.2024 | 32,32 | 32,35 | 31,89 | 32,18 | -0,22% | 1.568.317,00 |
| 04.06.2024 | 32,05 | 32,36 | 31,96 | 32,25 | -0,09% | 2.707.360,00 |
| 03.06.2024 | 32,95 | 33,00 | 32,00 | 32,28 | -2,09% | 3.093.854,00 |
| 31.05.2024 | 32,65 | 32,98 | 32,42 | 32,97 | 0,83% | 2.789.454,00 |
| 30.05.2024 | 32,90 | 33,12 | 32,55 | 32,70 | -0,64% | 2.760.936,00 |
| 29.05.2024 | 33,87 | 33,91 | 32,70 | 32,91 | -4,05% | 3.257.623,00 |
| 28.05.2024 | 34,25 | 34,47 | 34,11 | 34,30 | 2,08% | 920.056,00 |