Tenaris SA Historische Daten - TW10 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Tenaris SA (TW10)

18,235

0,20

(1,11%)

Geschlossen 02 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.225	-1.21885157096	18.46	18.46	17.649999	131	18.21236953	DE
4	-0.145	-0.788900979325	18.38	19.48	17.649999	485	18.49709608	DE
12	-0.18	-0.977464023894	18.415	19.48	17.649999	630	18.40779712	DE
26	5.645	44.837172359	12.59	19.48	12.5	673	16.4729423	DE
52	1.620001	9.75023230516	16.614999	19.48	12.205	817	16.23650037	DE
156	1.645	9.91561181435	16.59	19.48	12.205	812	16.18521709	DE
260	1.645	9.91561181435	16.59	19.48	12.205	812	16.18521709	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1740778020	18.18	0.06	0.33	17.855	18.18	17.855	16
1740691620	18.12	0.36	2.03	18.015	18.12	17.899999	132
1740605220	17.76	0.05	0.28	17.704999	17.76	17.704999	26
1740518820	17.71	-0.27	-1.47	18.07	18.07	17.649999	54
1740432420	17.975	-0.48	-2.60	18.305	18.305	17.905	117
1740173220	18.454999	0.19	1.07	18.46	18.46	18.32	325
1740086820	18.26	-0.27	-1.46	18.825	19	17.835	1347
1740000420	18.53	-0.28	-1.49	18.795	18.815	18.53	51
1739914020	18.809999	0.21	1.13	18.73	18.809999	18.72	112
1739827620	18.6	0.02	0.08	18.535	18.6	18.535	11
1739568420	18.585	0.03	0.13	18.565	18.67	18.565	222
1739482020	18.559999	-0.4	-2.08	18.8	19.07	18.52	2366
1739395620	18.954999	-0.21	-1.07	18.965	18.989999	18.954999	660
1739309220	19.16	-0.25	-1.29	19.3	19.3	19.095	427
1739222820	19.41	0.89	4.78	18.675	19.48	18.675	44
1738963620	18.524999	0.11	0.60	18.565	18.565	18.495	1266
1738877220	18.415	-0.11	-0.59	18.649999	18.745	18.415	423
1738790820	18.524999	0.1	0.57	18.524999	18.524999	18.524999	150
1738704420	18.42	0.14	0.74	18.51	18.51	18.325	19
1738618020	18.285	-0.04	-0.25	18.2	18.405	18.184999	75
1738358820	18.329999	-0.07	-0.38	18.38	18.405	18.329999	1876
1738272420	18.399999	0.4	2.22	18.18	18.399999	18.18	1587
1738186020	18	-0.48	-2.57	18.34	18.34	17.87	3641
1738099620	18.475	-0.04	-0.22	18.475	18.475	18.475	2
1738013220	18.515	0.18	0.95	18.145	18.61	18.145	629
1737754020	18.34	-0.54	-2.83	18.585	18.585	18.27	1012
1737667620	18.875	-0.12	-0.63	18.805	18.875	18.805	119
1737581220	18.995	0	0.00	18.995	18.995	18.995	0
1737494820	18.995	0	0.00	18.995	18.995	18.995	0
1737408420	18.995	-0.01	-0.03	19.02	19.02	18.995	301
1737149220	19	-0.07	-0.37	18.91	19	18.76	1631
1737062820	19.07	0.05	0.29	19.16	19.385	19.07	332
1736976420	19.015	0.05	0.24	19.024999	19.024999	19.015	4
1736890020	18.97	-0.15	-0.78	18.98	18.98	18.85	565
1736803620	19.12	0.25	1.32	18.645	19.12	18.645	28
1736544420	18.87	-0.06	-0.32	18.96	19	18.87	125
1736458020	18.93	0.11	0.56	18.71	18.93	18.71	102
1736371620	18.825	0.5	2.73	18.575	19.065	18.575	1028
1736285220	18.325	-0.11	-0.60	18.325	18.325	18.325	25
1736198820	18.434999	0.08	0.44	18.405	18.48	18.195	113
1735939620	18.355	-0.04	-0.24	18.45	18.45	18.325	331
1735853220	18.399999	0.28	1.55	18.255	18.445	17.97	425
1735594020	18.12	-0.04	-0.22	18.12	18.12	17.995	49
1735334820	18.16	0.11	0.61	18.079999	18.16	18.079999	705
1734989220	18.05	0.14	0.75	17.915	18.05	17.835	566
1734730020	17.915	-0.05	-0.25	17.7	17.915	17.7	387
1734643620	17.96	-0.15	-0.80	17.77	18.1	17.77	203
1734557220	18.105	0.02	0.08	18.21	18.245	18.105	450
1734470820	18.09	-0.09	-0.50	18.05	18.12	18.035	2351
1734384420	18.18	-0.21	-1.14	18.36	18.405	18.18	1085
1734125220	18.39	-0.22	-1.21	18.399999	18.399999	18.39	1143
1734038820	18.614999	0.22	1.17	18.565	18.614999	18.565	118
1733952420	18.399999	-0.09	-0.49	18.2	18.46	18.2	459
1733866020	18.489999	-0.05	-0.24	18.505	18.649999	18.385	2571
1733779620	18.535	0.52	2.92	17.945	18.579999	17.945	1126
1733520420	18.01	-0.53	-2.83	18.415	18.415	18.01	498
1733434020	18.535	0.25	1.34	18.265	18.535	18.265	143
1733347620	18.29	-0.03	-0.16	18.635	18.725	18.22	278
1733261220	18.32	0.13	0.69	18.255	18.39	18.255	151
1733174820	18.195	0.05	0.28	18.045	18.37	18.045	167

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen