XNYS
Datos históricos de Tenaris S.A.
Tenaris S.A. · TS
$57.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:08 UTC
- Variación en el periodo
- +70.2%
- Máximo
- US$64.60
- 3 de junio de 2026
- Mínimo
- US$33.65
- 10 de octubre de 2025
- Volumen medio diario
- 1.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.20 | 57.85 | 57.00 | 57.34 | +1.33% | 1.05 M |
| 8 oct 2026 | 55.84 | 56.81 | 55.47 | 56.59 | +1.82% | 1 M |
| 7 oct 2026 | 56.94 | 57.10 | 55.38 | 55.58 | −2.27% | 956,434.667 |
| 6 oct 2026 | 57.20 | 57.31 | 55.96 | 56.87 | −2.72% | 2.04 M |
| 5 oct 2026 | 56.82 | 58.74 | 56.76 | 58.46 | +4.41% | 1.95 M |
| 2 oct 2026 | 55.28 | 56.05 | 55.16 | 55.99 | +0.61% | 984,454.996 |
| 1 oct 2026 | 54.73 | 55.66 | 54.29 | 55.65 | +0.85% | 1.08 M |
| 30 sep 2026 | 54.96 | 55.74 | 54.82 | 55.18 | +0.24% | 1.66 M |
| 29 sep 2026 | 54.94 | 55.50 | 54.66 | 55.05 | −1.91% | 960,610.171 |
| 28 sep 2026 | 56.30 | 56.59 | 55.91 | 56.12 | +1.17% | 1.23 M |
| 25 sep 2026 | 55.44 | 55.97 | 55.26 | 55.47 | −0.73% | 789,124.586 |
| 24 sep 2026 | 56.71 | 57.05 | 55.82 | 55.88 | +0.20% | 1.49 M |
| 23 sep 2026 | 55.65 | 56.31 | 55.45 | 55.77 | +0.63% | 1.1 M |
| 22 sep 2026 | 55.07 | 56.28 | 54.77 | 55.42 | −0.98% | 826,026.883 |
| 21 sep 2026 | 56.56 | 56.56 | 55.60 | 55.97 | −0.50% | 1.02 M |
| 18 sep 2026 | 56.10 | 56.29 | 55.54 | 56.25 | −0.48% | 1.52 M |
| 17 sep 2026 | 56.57 | 57.02 | 56.24 | 56.52 | +0.39% | 773,451.083 |
| 16 sep 2026 | 57.30 | 57.59 | 55.82 | 56.30 | −0.60% | 1.03 M |
| 15 sep 2026 | 56.10 | 56.82 | 55.92 | 56.64 | +2.72% | 1.07 M |
| 14 sep 2026 | 56.73 | 56.75 | 54.56 | 55.14 | −3.92% | 1.62 M |
| 11 sep 2026 | 57.34 | 57.53 | 56.88 | 57.39 | +0.83% | 1.02 M |
| 10 sep 2026 | 57.84 | 57.84 | 56.44 | 56.92 | −1.16% | 604,444.27 |
| 9 sep 2026 | 57.73 | 58.16 | 57.13 | 57.59 | +1.14% | 1.01 M |
| 8 sep 2026 | 56.91 | 57.98 | 56.87 | 56.94 | +0.87% | 1.44 M |
| 4 sep 2026 | 56.22 | 56.50 | 55.64 | 56.45 | +0.25% | 708,643.677 |
| 3 sep 2026 | 56.55 | 56.74 | 55.99 | 56.31 | +0.59% | 835,729.069 |
| 2 sep 2026 | 55.36 | 56.16 | 54.93 | 55.98 | −1.10% | 1.87 M |
| 1 sep 2026 | 56.20 | 56.86 | 55.71 | 56.60 | +1.31% | 1.15 M |
| 31 ago 2026 | 56.00 | 56.62 | 55.29 | 55.87 | +3.52% | 1.4 M |
| 28 ago 2026 | 54.40 | 54.57 | 53.75 | 53.97 | −0.63% | 681,244.113 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.