TENARIS S.A.

CHX:TEN_M.DXE5, LU2598331598
14,915 09:33
+0,365 (+2,51%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 14,268 14,535 14,180
14,585 1.399.257 +0,455 +3,23%
02 okt 14,585 14,713 14,585
14,840 1.295.084 +0,178 +1,22%
03 okt 14,680 14,695 14,460
14,755 942.945 -0,018 -0,12%
04 okt 14,735 14,880 14,735
14,985 1.114.805 +0,185 +1,26%
07 okt 14,860 14,740 14,630
14,860 1.096.208 -0,140 -0,94%
08 okt 14,590 14,465 14,435
14,780 1.325.970 -0,275 -1,87%
09 okt 14,415 14,553 14,320
14,555 1.045.642 +0,088 +0,60%
10 okt 14,555 14,715 14,525
14,758 810.668 +0,163 +1,12%
11 okt 14,735 14,763 14,705
14,825 627.785 +0,047 +0,32%
14 okt 14,780 14,750 14,670
14,860 687.665 -0,012 -0,08%
15 okt 14,575 14,525 14,430
14,660 1.198.191 -0,225 -1,53%
16 okt 14,355 14,520 14,355
14,565 739.254 -0,005 -0,03%
17 okt 14,500 14,545 14,390
14,650 809.689 +0,025 +0,17%
18 okt 14,640 14,515 14,465
14,793 1.072.353 -0,030 -0,21%
21 okt 14,625 14,650 14,603
14,750 592.555 +0,135 +0,93%
22 okt 14,775 14,870 14,568
14,890 950.175 +0,220 +1,50%
23 okt 14,950 14,725 14,718
14,985 1.039.043 -0,145 -0,98%
24 okt 14,750 14,565 14,525
14,860 818.535 -0,160 -1,09%
25 okt 14,535 14,815 14,530
14,845 799.323 +0,250 +1,72%
28 okt 14,745 14,825 14,640
14,885 1.165.183 +0,010 +0,07%
29 okt 14,925 15,070 14,920
15,275 1.629.657 +0,245 +1,65%
30 okt 14,975 15,080 14,850
15,170 1.409.000 +0,010 +0,07%
31 okt 14,975 15,120 14,930
15,205 1.235.291 +0,040 +0,27%