Tenaris

TENR
🏛️ uk →
15.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.89 15.98 15.85 15.95 0.1M
2023-12-28 16.11 16.18 15.93 15.98 0.4M
2023-12-27 16.08 16.22 16.05 16.06 0.3M
2023-12-22 16.05 16.12 16.02 16.04 0.2M
2023-12-21 15.91 16.02 15.81 15.98 0.4M
2023-12-20 16.00 16.11 15.86 16.09 0.5M
2023-12-19 15.79 15.91 15.76 15.88 0.4M
2023-12-18 15.60 16.07 15.60 15.88 0.5M
2023-12-15 15.66 15.80 15.49 15.71 0.4M
2023-12-14 15.46 15.63 15.27 15.63 0.4M
2023-12-13 15.23 15.38 15.23 15.34 1.3M
2023-12-12 15.59 15.59 15.23 15.28 0.4M
2023-12-11 15.76 15.76 15.53 15.54 0.2M
2023-12-08 15.62 15.81 15.52 15.73 0.3M
2023-12-07 15.61 15.77 15.58 15.62 0.3M
2023-12-06 15.98 15.99 15.60 15.63 0.4M
2023-12-05 16.03 16.11 15.80 15.88 0.4M
2023-12-04 15.91 16.11 15.79 15.98 0.6M
2023-12-01 15.94 16.05 15.72 16.05 0.6M
2023-11-30 15.49 16.20 15.44 15.80 0.8M
2023-11-29 15.46 15.47 15.29 15.38 0.1M
2023-11-28 15.37 15.53 15.37 15.48 0.1M
2023-11-27 15.49 15.62 15.47 15.48 0.1M
2023-11-24 15.45 15.65 15.40 15.56 0.2M
2023-11-23 15.46 15.52 15.39 15.48 0.1M
2023-11-22 15.60 15.61 15.09 15.34 0.2M
2023-11-21 15.62 15.71 15.53 15.56 0.2M
2023-11-20 15.73 15.88 15.54 15.77 0.1M
2023-11-17 15.53 15.70 15.52 15.65 0.2M
2023-11-16 16.07 16.17 15.45 15.51 0.5M
2023-11-15 16.11 16.20 16.04 16.14 0.1M
2023-11-14 16.39 16.39 16.10 16.13 0.3M
2023-11-13 16.14 16.39 16.13 16.35 0.2M
2023-11-10 16.00 16.18 15.95 16.15 0.2M
2023-11-09 15.66 16.00 15.59 15.96 0.6M
2023-11-08 16.10 16.12 15.68 15.70 0.6M
2023-11-07 16.45 16.50 16.20 16.23 0.4M
2023-11-06 16.32 16.74 16.32 16.73 0.4M
2023-11-03 16.43 16.50 15.81 16.32 0.7M
2023-11-02 15.68 16.68 15.62 16.29 1.6M
2023-11-01 14.81 15.15 14.71 15.11 0.1M
2023-10-31 14.84 14.94 14.65 14.80 0.2M
2023-10-30 14.84 15.15 14.81 14.97 0.5M
2023-10-27 15.17 15.39 14.76 14.88 0.4M
2023-10-26 15.23 15.26 14.98 15.09 0.3M
2023-10-25 15.32 15.46 15.27 15.33 0.3M
2023-10-24 15.38 15.57 15.32 15.34 0.4M
2023-10-23 15.40 15.58 15.30 15.34 0.5M
2023-10-20 15.64 15.74 15.19 15.35 0.4M
2023-10-19 15.71 15.94 15.38 15.94 0.5M
2023-10-18 15.87 16.04 15.77 15.94 0.4M
2023-10-17 15.62 15.91 15.56 15.83 0.3M
2023-10-16 15.82 16.00 15.62 15.77 0.3M
2023-10-13 15.39 15.75 15.36 15.62 0.5M
2023-10-12 15.45 15.73 15.41 15.43 0.8M
2023-10-11 15.34 15.54 15.28 15.38 0.3M
2023-10-10 15.28 15.35 15.05 15.27 0.5M
2023-10-09 14.84 15.27 14.73 15.21 0.7M
2023-10-06 14.43 14.71 14.39 14.60 0.3M
2023-10-05 14.28 14.45 14.11 14.38 0.5M
2023-10-04 14.50 14.62 14.10 14.19 0.5M
2023-10-03 14.51 14.61 14.40 14.49 0.3M
2023-10-02 15.02 15.03 14.43 14.54 0.7M
2023-09-29 15.15 15.17 14.89 14.98 0.5M
2023-09-28 15.18 15.34 15.05 15.31 0.3M
2023-09-27 14.80 15.08 14.73 14.97 0.3M
2023-09-26 14.69 14.73 14.49 14.66 0.2M
2023-09-25 14.66 14.73 14.52 14.71 0.3M
2023-09-22 14.54 14.80 14.49 14.68 0.6M
2023-09-21 14.98 14.98 14.54 14.73 0.9M
2023-09-20 15.10 15.16 14.77 15.07 0.6M
2023-09-19 15.33 15.46 15.15 15.19 0.5M
2023-09-18 15.41 15.64 15.30 15.46 0.6M
2023-09-15 15.46 15.61 15.34 15.38 0.8M
2023-09-14 15.09 15.44 15.06 15.39 0.6M
2023-09-13 15.16 15.23 14.99 15.14 0.4M
2023-09-12 15.00 15.24 14.92 15.17 0.4M
2023-09-11 14.98 15.13 14.95 15.01 0.4M
2023-09-08 14.75 14.98 14.57 14.91 0.6M
2023-09-07 14.86 14.96 14.77 14.87 0.2M
2023-09-06 14.97 15.14 14.96 14.98 0.4M
2023-09-05 14.79 15.14 14.73 14.96 0.3M
2023-09-04 15.01 15.01 14.80 14.86 0.1M
2023-09-01 14.80 15.06 14.80 15.03 0.4M
2023-08-31 15.12 15.21 14.76 14.81 0.6M
2023-08-30 15.42 15.46 15.27 15.39 0.4M
2023-08-29 15.18 15.36 15.18 15.36 0.4M
2023-08-25 15.10 15.23 14.96 15.11 0.2M
2023-08-24 15.18 15.29 15.05 15.13 0.2M
2023-08-23 15.21 15.21 14.91 15.04 0.4M
2023-08-22 15.35 15.46 15.25 15.32 0.2M
2023-08-21 15.34 15.51 15.31 15.36 0.3M
2023-08-18 15.21 15.25 14.98 15.24 0.2M
2023-08-17 15.22 15.36 15.21 15.30 0.1M
2023-08-16 15.12 15.48 15.12 15.27 0.4M
2023-08-14 15.31 15.41 15.23 15.30 0.4M
2023-08-11 15.30 15.40 15.18 15.30 0.5M
2023-08-10 15.45 15.62 15.36 15.47 0.4M
2023-08-09 15.18 15.46 15.14 15.44 0.8M
2023-08-08 14.77 14.97 14.65 14.96 0.8M
2023-08-07 14.97 15.09 14.76 14.79 0.3M
2023-08-04 14.70 15.10 14.63 15.01 0.6M
2023-08-03 14.12 14.64 14.04 14.64 1.3M
2023-08-02 15.04 15.21 14.89 14.95 0.4M
2023-08-01 15.21 15.26 15.03 15.18 0.4M
2023-07-31 15.10 15.25 15.01 15.24 0.3M
2023-07-28 15.03 15.09 14.93 15.02 0.2M
2023-07-27 14.94 15.02 14.88 14.91 0.4M
2023-07-26 14.93 14.99 14.74 14.91 0.3M
2023-07-25 15.05 15.12 14.88 14.88 0.3M
2023-07-24 14.72 15.04 14.69 14.93 0.5M
2023-07-21 14.73 14.90 14.71 14.77 0.3M
2023-07-20 14.36 14.82 14.36 14.68 0.8M
2023-07-19 14.39 14.50 14.29 14.42 0.4M
2023-07-18 14.17 14.46 14.14 14.46 0.5M
2023-07-17 14.02 14.30 13.96 14.19 0.5M
2023-07-14 14.22 14.30 14.12 14.19 0.3M
2023-07-13 14.23 14.38 14.16 14.24 0.6M
2023-07-12 14.05 14.41 13.98 14.33 0.6M
2023-07-11 13.76 14.00 13.68 13.99 0.7M
2023-07-10 13.67 13.82 13.60 13.72 0.4M
2023-07-07 13.35 13.61 13.32 13.61 0.4M
2023-07-06 13.61 13.71 13.28 13.38 0.7M
2023-07-05 13.77 13.79 13.56 13.64 0.7M
2023-07-04 13.68 13.87 13.58 13.79 0.5M
2023-07-03 13.71 13.87 13.65 13.76 0.8M
2023-06-30 13.51 13.78 13.49 13.72 0.6M
2023-06-29 13.12 13.59 13.12 13.37 0.8M
2023-06-28 12.89 13.01 12.74 12.88 0.4M
2023-06-27 13.04 13.10 12.64 12.88 0.7M
2023-06-26 12.90 13.01 12.62 13.00 0.4M
2023-06-23 12.72 12.86 12.62 12.85 1.4M
2023-06-22 12.88 12.91 12.66 12.75 0.4M
2023-06-21 12.68 12.95 12.59 12.94 0.3M
2023-06-20 12.77 12.84 12.51 12.62 0.3M
2023-06-19 12.85 13.01 12.78 12.95 0.2M
2023-06-16 13.05 13.05 12.89 13.02 0.4M
2023-06-15 12.88 13.04 12.84 13.02 0.2M
2023-06-14 13.03 13.22 12.96 12.98 0.5M
2023-06-13 12.85 13.15 12.81 13.09 0.4M
2023-06-12 12.80 12.88 12.69 12.82 0.8M
2023-06-09 12.80 12.96 12.76 12.86 0.4M
2023-06-08 12.90 13.01 12.84 12.96 0.4M
2023-06-07 12.64 12.84 12.51 12.79 0.4M
2023-06-06 12.38 12.71 12.25 12.61 0.4M
2023-06-05 12.47 12.62 12.37 12.49 1.2M
2023-06-02 12.02 12.39 12.02 12.32 0.6M
2023-06-01 11.63 11.93 11.63 11.90 0.5M
2023-05-31 11.86 11.93 11.66 11.73 0.4M
2023-05-30 12.21 12.22 11.80 11.83 0.7M
2023-05-26 11.97 12.02 11.78 11.96 0.4M
2023-05-25 12.29 12.31 11.92 12.02 0.4M
2023-05-24 12.21 12.43 12.13 12.35 0.4M
2023-05-23 12.18 12.30 12.10 12.20 0.2M
2023-05-22 12.09 12.17 12.04 12.16 0.4M
2023-05-19 12.38 12.50 12.33 12.37 0.9M
2023-05-18 12.36 12.36 12.13 12.22 0.9M
2023-05-17 12.06 12.34 12.03 12.31 0.4M
2023-05-16 12.20 12.24 12.06 12.17 0.5M
2023-05-15 12.30 12.30 12.14 12.22 0.5M
2023-05-12 12.05 12.38 12.05 12.31 0.5M
2023-05-11 12.28 12.36 12.03 12.10 0.5M
2023-05-10 12.53 12.57 12.19 12.25 0.6M
2023-05-09 12.58 12.62 12.34 12.42 0.5M
2023-05-05 12.28 12.49 12.23 12.38 0.5M
2023-05-04 12.31 12.48 12.04 12.15 3.0M
2023-05-03 12.36 12.52 12.16 12.26 0.5M
2023-05-02 13.10 13.16 12.33 12.46 2.6M
2023-04-28 12.57 13.11 12.47 12.98 0.9M
2023-04-27 13.18 13.18 12.36 12.76 1.5M
2023-04-26 12.92 13.18 12.86 13.05 0.8M
2023-04-25 13.46 13.48 12.90 12.93 0.7M
2023-04-24 13.00 13.36 12.88 13.30 0.4M
2023-04-21 13.00 13.23 12.96 13.01 0.8M
2023-04-20 13.26 13.30 13.05 13.19 0.4M
2023-04-19 13.32 13.39 13.05 13.18 0.2M
2023-04-18 13.40 13.40 13.18 13.24 0.5M
2023-04-17 13.37 13.58 13.35 13.42 0.3M
2023-04-14 13.50 13.53 13.29 13.43 0.5M
2023-04-13 13.28 13.53 13.26 13.49 0.5M
2023-04-12 13.34 13.46 13.24 13.30 0.4M
2023-04-11 13.15 13.29 13.11 13.19 0.2M
2023-04-06 13.06 13.10 12.94 13.04 0.3M
2023-04-05 13.20 13.23 12.96 13.06 0.4M
2023-04-04 13.58 13.62 13.16 13.26 0.7M
2023-04-03 13.61 13.79 13.48 13.49 1.1M
2023-03-31 13.12 13.27 13.04 13.12 0.7M
2023-03-30 13.17 13.46 13.06 13.13 1.1M
2023-03-29 13.38 13.38 13.13 13.32 0.7M
2023-03-28 13.27 13.39 13.12 13.34 0.6M
2023-03-27 13.09 13.18 12.75 12.93 0.7M
2023-03-24 13.06 13.09 12.60 12.78 1.5M
2023-03-23 13.46 13.55 13.27 13.36 0.3M
2023-03-22 13.68 13.74 13.56 13.60 0.2M
2023-03-21 13.34 13.90 13.33 13.65 0.4M
2023-03-20 13.00 13.45 12.87 13.24 0.5M
2023-03-17 13.66 13.97 13.14 13.26 0.9M
2023-03-16 13.66 13.71 13.16 13.41 0.7M
2023-03-15 14.45 14.48 13.48 14.44 1.3M
2023-03-14 14.44 14.85 14.21 14.77 0.5M
2023-03-13 15.23 15.23 14.19 14.60 0.9M
2023-03-10 15.43 15.58 15.26 15.32 0.4M
2023-03-09 16.00 16.05 15.71 15.80 0.4M
2023-03-08 16.12 16.23 15.96 16.05 0.7M
2023-03-07 16.34 16.55 16.32 16.50 0.4M
2023-03-06 16.34 16.34 16.13 16.25 0.2M
2023-03-03 16.23 16.37 15.93 16.06 0.3M
2023-03-02 15.87 16.19 15.83 16.05 0.4M
2023-03-01 15.83 15.94 15.57 15.71 0.4M
2023-02-28 16.12 16.15 15.73 15.78 0.5M
2023-02-27 16.01 16.12 15.84 16.04 0.4M
2023-02-24 16.08 16.14 15.59 15.66 0.5M
2023-02-23 15.73 16.21 15.63 16.13 0.7M
2023-02-22 16.11 16.22 15.62 15.77 0.5M
2023-02-21 16.30 16.41 16.03 16.19 0.4M
2023-02-20 16.39 16.48 16.25 16.32 0.5M
2023-02-17 17.05 17.09 16.50 16.57 1.3M
2023-02-16 16.57 17.88 16.52 17.34 2.9M
2023-02-15 16.30 16.30 16.00 16.08 0.5M
2023-02-14 16.09 16.32 15.97 16.25 0.8M
2023-02-13 16.07 16.18 15.84 15.99 0.4M
2023-02-10 15.58 16.01 15.55 15.91 0.9M
2023-02-09 15.70 15.98 15.54 15.66 0.7M
2023-02-08 15.41 15.70 15.29 15.53 0.5M
2023-02-07 15.34 15.45 15.22 15.36 0.6M
2023-02-06 15.10 15.21 14.91 15.09 0.3M
2023-02-03 15.20 15.43 15.20 15.38 0.6M
2023-02-02 15.78 15.82 15.31 15.31 0.6M
2023-02-01 16.30 16.32 15.80 15.95 0.6M
2023-01-31 16.15 16.27 15.90 16.26 0.3M
2023-01-30 16.23 16.30 16.07 16.24 0.6M
2023-01-27 16.20 16.62 16.20 16.51 0.4M
2023-01-26 16.18 16.27 15.97 16.08 0.3M
2023-01-25 16.04 16.15 15.76 15.88 0.3M
2023-01-24 16.17 16.27 15.94 16.07 0.4M
2023-01-23 16.31 16.45 16.12 16.19 0.5M
2023-01-20 16.60 16.64 16.33 16.61 0.4M
2023-01-19 16.65 16.90 16.38 16.38 0.9M
2023-01-18 16.66 17.53 16.64 17.18 2.0M
2023-01-17 16.03 16.68 16.03 16.57 0.9M
2023-01-16 16.16 16.23 16.04 16.18 0.1M
2023-01-13 16.19 16.36 16.07 16.14 0.4M
2023-01-12 16.09 16.26 16.00 16.25 0.3M
2023-01-11 15.91 16.22 15.91 16.02 0.5M
2023-01-10 15.80 16.08 15.68 15.84 0.4M
2023-01-09 15.79 16.14 15.77 15.93 0.6M
2023-01-06 15.65 15.86 15.53 15.81 0.5M
2023-01-05 15.10 15.66 15.05 15.62 1.2M
2023-01-04 15.89 15.89 15.04 15.20 2.3M
2023-01-03 16.84 16.89 16.25 16.29 0.8M