Tenaris S A

NYS:TS.N, US88031M1099
+ Tenaris S A op mijn watchlist
39,460 22:00
+0,350 (+0,89%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 29,210 28,780 28,535
29,600 7.163.018 -3,060 -9,61%
02 aug 29,270 28,180 27,975
29,280 3.501.255 -0,600 -2,08%
05 aug 0,000 28,070 27,340
28,325 2.672.195 -0,110 -0,39%
06 aug 27,430 27,740 27,390
27,980 1.713.892 -0,330 -1,18%
07 aug 28,060 27,860 27,770
28,130 1.460.016 +0,120 +0,43%
08 aug 0,000 27,775 27,690
27,970 3.291.637 -0,085 -0,31%
09 aug 27,590 27,710 27,485
27,945 2.089.520 -0,065 -0,23%
12 aug 0,000 28,080 0,000
28,175 1.408.601 +0,370 +1,34%
13 aug 0,000 28,080 27,735
28,175 1.539.561 0,000 0,00%
14 aug 28,250 27,960 27,895
28,250 1.244.574 -0,120 -0,43%
15 aug 28,120 28,350 28,080
28,520 1.350.830 +0,390 +1,39%
16 aug 28,230 28,210 28,100
28,335 1.157.884 -0,140 -0,49%
19 aug 28,390 28,320 28,270
28,520 1.048.037 +0,110 +0,39%
20 aug 28,110 27,630 27,630
28,160 2.426.817 -0,690 -2,44%
21 aug 0,000 28,040 27,745
28,105 1.576.858 +0,410 +1,48%
22 aug 27,960 27,980 27,840
28,130 1.173.966 -0,060 -0,21%
23 aug 28,150 28,450 28,125
28,535 1.023.243 +0,470 +1,68%
26 aug 28,660 28,700 28,625
29,055 1.296.135 +0,250 +0,88%
27 aug 0,000 28,120 27,940
28,600 3.505.068 -0,580 -2,02%
28 aug 27,810 27,910 27,635
27,950 1.564.621 -0,210 -0,75%
29 aug 28,770 29,260 28,480
29,370 3.640.979 +1,350 +4,84%
30 aug 29,070 29,680 28,990
29,730 6.441.298 +0,420 +1,44%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront