Tenaris S.A. Historical Data - T1SS34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Tenaris S.A. (T1SS34)
Tenaris S.A. (T1SS34) Historical

Tenaris S.A. (T1SS34)

109.56

0.00

(0.00%)

Closed February 19 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	109.56	109.56	109.56	9	109.56	DR
4	-3.84	-3.38624338624	113.4	115.1	109.56	6	112.34710526	DR
12	-7.26	-6.21468926554	116.82	118.55	109.56	5	114.43085366	DR
26	32.68	42.5078043704	76.88	118.55	76.88	33	102.47667179	DR
52	21.56	24.5	88	118.55	76.32	77	89.84376527	DR
156	47.56	76.7096774194	62	118.55	61.26	1966	78.39593626	DR
260	75.89	225.393525394	33.67	118.55	33.67	2480	75.00861258	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1738186200	110	-5.1	-4.43	110	110	110	1
1738099740	115.1	0	0.00	115.1	115.1	115.1	0
1738013340	115.1	1.25	1.10	114.5	115.1	114.5	7
1737754200	113.85	-2.06	-1.78	113.4	113.9	113.4	11
1737667800	115.91	0	0.00	115.91	115.91	115.91	0
1737581400	115.91	0	0.00	115.91	115.91	115.91	0
1737495000	115.91	0	0.00	115.91	115.91	115.91	0
1737408600	115.91	0.04	0.03	115.91	115.91	115.91	1
1737149340	115.87	0	0.00	115.87	115.87	115.87	0
1737062940	115.87	0	0.00	115.87	115.87	115.87	0
1736976540	115.87	0	0.00	115.87	115.87	115.87	0
1736890140	115.87	0	0.00	115.87	115.87	115.87	0
1736803740	115.87	0	0.00	115.87	115.87	115.87	0
1736544540	115.87	0	0.00	115.87	115.87	115.87	0
1736458140	115.87	0	0.00	115.87	115.87	115.87	0
1736371740	115.87	0	0.00	115.87	115.87	115.87	0
1736285340	115.87	0	0.00	115.87	115.87	115.87	0
1736198940	115.87	0	0.00	115.87	115.87	115.87	19
1735939800	115.87	0	0.00	115.87	115.87	115.87	0
1735853400	115.87	0.04	0.03	115.87	115.87	115.87	1
1735594140	115.83	0	0.00	115.83	115.83	115.83	0
1735334940	115.83	0	0.00	115.83	115.83	115.83	0
1735248540	115.83	0	0.00	115.83	115.83	115.83	0
1734989340	115.83	0.87	0.76	115.83	115.83	115.83	2
1734730200	114.96	0	0.00	114.96	114.96	114.96	0
1734643800	114.96	-1.56	-1.34	114.96	114.96	114.96	5
1734557340	116.52	0	0.00	116.52	116.52	116.52	0
1734470940	116.52	0	0.00	116.52	116.52	116.52	0
1734384540	116.52	-2.03	-1.71	116.52	116.52	116.52	2
1734125340	118.55	0	0.00	118.55	118.55	118.55	0
1734038940	118.55	0	0.00	118.55	118.55	118.55	0
1733952540	118.55	0	0.00	118.55	118.55	118.55	0
1733866140	118.55	0	0.00	118.55	118.55	118.55	0
1733779740	118.55	1.07	0.91	118.55	118.55	118.55	3
1733520540	117.48	0	0.00	117.48	117.48	117.48	0
1733434140	117.48	0	0.00	117.48	117.48	117.48	0
1733347740	117.48	0	0.00	117.48	117.48	117.48	0
1733261340	117.48	0.66	0.56	117.48	117.48	117.48	1
1733174940	116.82	7.26	6.63	116.82	116.82	116.82	10
1732915800	109.56	0	0.00	109.56	109.56	109.56	0
1732829400	109.56	0	0.00	109.56	109.56	109.56	0
1732743000	109.56	0	0.00	109.56	109.56	109.56	0
1732656600	109.56	-1.43	-1.29	109.56	109.56	109.56	2
1732570140	110.99	2.36	2.17	110.99	110.99	110.99	1
1732310940	108.63	1.16	1.08	104.94	108.63	104.94	4
1732194000	107.47	0	0.00	107.47	107.47	107.47	0

Fifth Third Bancorp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions