Tenaris S.A. American Depositary Sharesのデータ

Tenaris S.A. American Depositary Sharesの基本情報

名前 Tenaris S.A. American Depositary Shares
ティッカー TS
国 Luxembourg
上場年 nan
セクター Basic Industries

Tenaris S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.53 18.02 18.26 18.31 2221000.0 18.31
2021-02-12 17.42 16.89 16.93 17.39 1030100.0 17.39
2021-02-11 17.2 16.76 17.11 16.96 1247000.0 16.96
2021-02-10 17.22 16.86 17.06 17.2 1259000.0 17.2
2021-02-09 17.08 16.78 17.01 16.97 1096800.0 16.97
2021-02-08 17.23 16.97 16.97 17.21 968000.0 17.21
2021-02-05 16.9 16.49 16.81 16.56 1117300.0 16.56
2021-02-04 16.44 16.21 16.37 16.41 869100.0 16.41
2021-02-03 16.29 15.84 15.84 16.26 1688100.0 16.26
2021-02-02 16.2 15.88 16.04 16.05 2544000.0 16.05
2021-02-01 15.92 15.48 15.77 15.79 1141500.0 15.79
2021-01-29 15.96 15.42 15.84 15.46 1808400.0 15.46
2021-01-28 16.15 15.77 15.9 16.0 3233400.0 16.0
2021-01-27 15.84 14.88 15.14 15.53 3912000.0 15.53
2021-01-26 15.5 15.12 15.31 15.19 2702900.0 15.19
2021-01-25 15.28 14.94 15.26 15.27 2106200.0 15.27
2021-01-22 15.61 15.25 15.3 15.61 2298300.0 15.61
2021-01-21 16.2 15.7 16.16 15.8 1207000.0 15.8
2021-01-20 16.66 16.26 16.65 16.35 957300.0 16.35
2021-01-19 16.51 16.23 16.36 16.44 1878400.0 16.44
2021-01-15 16.83 16.25 16.76 16.45 1821900.0 16.45
2021-01-14 17.53 17.18 17.2 17.39 1727900.0 17.39
2021-01-13 17.39 17.04 17.31 17.09 1769500.0 17.09
2021-01-12 17.63 17.14 17.14 17.6 2671500.0 17.6
2021-01-11 17.19 16.7 16.8 17.19 1143200.0 17.19
2021-01-08 17.5 17.05 17.46 17.29 1543200.0 17.29
2021-01-07 17.65 17.31 17.52 17.57 1738300.0 17.57
2021-01-06 17.68 17.08 17.09 17.48 3353600.0 17.48
2021-01-05 16.94 16.19 16.2 16.67 2619700.0 16.67
2021-01-04 16.4 15.83 16.22 16.02 1638500.0 16.02
2020-12-31 16.02 15.86 16.0 15.95 876500.0 15.95
2020-12-30 16.35 16.06 16.18 16.09 1411700.0 16.09
2020-12-29 16.31 15.88 16.27 15.97 998700.0 15.97
2020-12-28 16.51 16.06 16.46 16.12 1015300.0 16.12
2020-12-24 16.37 16.06 16.37 16.15 254100.0 16.15
2020-12-23 16.47 16.01 16.01 16.3 1406200.0 16.3
2020-12-22 16.09 15.85 16.0 15.88 1178800.0 15.88
2020-12-21 16.1 15.44 15.48 16.0 2401800.0 16.0
2020-12-18 16.61 16.26 16.57 16.32 1688000.0 16.32
2020-12-17 16.76 16.51 16.75 16.65 928500.0 16.65
2020-12-16 16.54 16.35 16.5 16.39 1182900.0 16.39
2020-12-15 16.77 16.26 16.35 16.66 1349000.0 16.66
2020-12-14 16.72 16.18 16.66 16.22 1413700.0 16.22
2020-12-11 16.67 16.33 16.66 16.47 1038200.0 16.47
2020-12-10 16.93 16.31 16.35 16.84 1308700.0 16.84
2020-12-09 16.86 16.3 16.71 16.51 1739300.0 16.51
2020-12-08 16.64 16.2 16.22 16.61 1339900.0 16.61
2020-12-07 16.7 16.07 16.69 16.26 2907800.0 16.26
2020-12-04 17.07 16.53 16.55 16.97 2948700.0 16.97
2020-12-03 16.26 15.83 15.94 16.08 1003600.0 16.08
2020-12-02 16.11 15.58 15.61 15.95 1918100.0 15.95
2020-12-01 15.91 15.6 15.62 15.81 1599100.0 15.81
2020-11-30 15.9 15.16 15.89 15.18 2270200.0 15.18
2020-11-27 16.24 15.81 16.16 15.84 963800.0 15.84
2020-11-25 16.27 15.96 16.26 16.22 1444600.0 16.22
2020-11-24 16.48 16.03 16.07 16.35 2751700.0 16.35
2020-11-23 15.47 15.05 15.13 15.41 1243300.0 15.41
2020-11-20 15.07 14.74 14.98 14.76 1807900.0 14.62
2020-11-19 15.01 14.61 14.69 15.01 1361700.0 14.87
2020-11-18 15.15 14.7 14.95 14.71 1648900.0 14.57
2020-11-17 14.98 14.5 14.57 14.9 1528400.0 14.76
2020-11-16 14.71 14.37 14.63 14.68 2491600.0 14.54
2020-11-13 13.72 13.38 13.4 13.71 2323300.0 13.58
2020-11-12 13.29 12.93 13.0 13.1 1994500.0 12.98
2020-11-11 13.19 12.87 13.04 12.99 2996300.0 12.87
2020-11-10 13.35 12.85 13.3 13.02 2903000.0 12.9
2020-11-09 13.35 12.82 13.02 13.12 3804100.0 13.0
2020-11-06 12.31 11.77 12.23 11.82 3128600.0 11.71
2020-11-05 12.34 11.78 11.82 11.97 4826300.0 11.86
2020-11-04 10.55 10.02 10.28 10.24 3040400.0 10.14
2020-11-03 10.34 10.15 10.22 10.32 1900900.0 10.22
2020-11-02 10.13 9.68 9.88 10.06 1883100.0 9.96
2020-10-30 9.57 9.22 9.24 9.56 2652000.0 9.47
2020-10-29 9.24 8.86 9.01 9.15 3843400.0 9.06
2020-10-28 9.58 9.35 9.49 9.38 1924200.0 9.29
2020-10-27 10.01 9.83 9.98 9.89 1695200.0 9.8
2020-10-26 10.23 10.03 10.2 10.13 1506400.0 10.03
2020-10-23 10.54 10.29 10.49 10.38 1834100.0 10.28
2020-10-22 10.45 10.11 10.11 10.42 2109900.0 10.32
2020-10-21 10.47 10.18 10.32 10.18 1457900.0 10.08
2020-10-20 10.57 10.34 10.35 10.5 1758100.0 10.4
2020-10-19 10.36 9.94 10.04 10.09 2879000.0 9.99
2020-10-16 10.01 9.8 9.86 9.82 2618400.0 9.73
2020-10-15 9.8 9.54 9.57 9.79 1731200.0 9.7
2020-10-14 10.25 9.9 9.9 9.98 2258000.0 9.89
2020-10-13 10.09 9.81 10.08 9.96 1682200.0 9.87
2020-10-12 10.37 10.21 10.35 10.29 857100.0 10.19
2020-10-09 10.66 10.35 10.6 10.44 1440000.0 10.34
2020-10-08 10.53 10.32 10.34 10.51 1194300.0 10.41
2020-10-07 10.22 10.03 10.15 10.19 2116200.0 10.09
2020-10-06 10.41 10.05 10.34 10.12 3228000.0 10.02
2020-10-05 10.15 9.98 10.06 10.1 1159400.0 10.0
2020-10-02 10.07 9.54 9.57 9.91 2204400.0 9.82
2020-10-01 9.85 9.6 9.78 9.75 2985800.0 9.66
2020-09-30 10.08 9.81 9.96 9.85 2739900.0 9.76
2020-09-29 9.94 9.54 9.93 9.72 1594200.0 9.63
2020-09-28 10.01 9.81 9.85 9.86 1898700.0 9.77
2020-09-25 9.61 9.43 9.57 9.53 1595700.0 9.44
2020-09-24 9.98 9.61 9.69 9.77 2325800.0 9.68
2020-09-23 10.22 9.71 10.07 9.73 2082700.0 9.64
2020-09-22 10.4 9.97 10.18 10.15 1945800.0 10.05
2020-09-21 10.54 10.09 10.5 10.28 2696500.0 10.18
2020-09-18 11.11 10.8 10.93 10.91 2063400.0 10.81
2020-09-17 11.34 11.1 11.15 11.25 1314500.0 11.14
2020-09-16 11.41 10.84 10.98 11.28 2149000.0 11.17
2020-09-15 10.91 10.69 10.8 10.71 1746500.0 10.61
2020-09-14 10.83 10.6 10.76 10.79 1334900.0 10.69
2020-09-11 10.8 10.55 10.71 10.73 1693400.0 10.63
2020-09-10 11.07 10.65 11.03 10.66 2616100.0 10.56
2020-09-09 11.03 10.77 10.87 10.78 1987700.0 10.68
2020-09-08 11.11 10.74 10.99 10.83 1753400.0 10.73
2020-09-04 11.54 11.29 11.47 11.42 1456400.0 11.31
2020-09-03 11.53 11.25 11.32 11.4 3161700.0 11.29
2020-09-02 11.41 11.22 11.31 11.35 1342700.0 11.24
2020-09-01 11.52 11.32 11.46 11.45 1157900.0 11.34
2020-08-31 11.88 11.65 11.87 11.66 792500.0 11.55
2020-08-28 11.81 11.56 11.57 11.78 762400.0 11.67
2020-08-27 11.69 11.4 11.65 11.55 1434200.0 11.44
2020-08-26 11.89 11.6 11.84 11.64 1197000.0 11.53
2020-08-25 12.18 11.8 12.15 11.88 1033200.0 11.77
2020-08-24 11.99 11.67 11.77 11.94 1296400.0 11.83
2020-08-21 11.6 11.44 11.52 11.51 1712800.0 11.4
2020-08-20 11.79 11.59 11.75 11.68 1766500.0 11.57
2020-08-19 12.04 11.75 11.98 11.77 1322300.0 11.66
2020-08-18 12.31 12.02 12.24 12.06 1339700.0 11.95
2020-08-17 12.26 12.1 12.21 12.1 1057100.0 11.99
2020-08-14 12.2 12.07 12.1 12.2 1165800.0 12.08
2020-08-13 12.41 12.18 12.41 12.23 1412400.0 12.11
2020-08-12 12.65 12.32 12.64 12.37 2026900.0 12.25
2020-08-11 12.59 12.31 12.59 12.36 2111700.0 12.24
2020-08-10 12.3 11.87 11.87 12.17 2372000.0 12.05
2020-08-07 12.1 11.85 11.98 12.07 1526300.0 11.96
2020-08-06 12.36 12.01 12.35 12.17 2510200.0 12.05
2020-08-05 13.0 12.61 12.66 12.7 1913500.0 12.58
2020-08-04 12.37 11.91 11.92 12.25 1670900.0 12.13
2020-08-03 12.15 11.71 11.82 12.0 1666900.0 11.89
2020-07-31 11.77 11.52 11.73 11.7 2017100.0 11.59
2020-07-30 12.17 11.81 12.09 11.93 2572500.0 11.82
2020-07-29 12.35 11.98 12.23 12.32 2162700.0 12.2
2020-07-28 12.82 12.37 12.71 12.44 2754800.0 12.32
2020-07-27 12.98 12.69 12.92 12.83 4177300.0 12.71
2020-07-24 13.2 12.87 13.08 12.95 1337400.0 12.83
2020-07-23 13.24 13.0 13.1 13.21 986200.0 13.08
2020-07-22 13.42 13.21 13.4 13.28 1350400.0 13.15
2020-07-21 13.66 13.16 13.2 13.58 2049100.0 13.45
2020-07-20 13.19 12.96 13.12 13.0 1510400.0 12.88
2020-07-17 13.24 12.99 13.11 13.0 987700.0 12.88
2020-07-16 13.37 13.07 13.19 13.26 1562500.0 13.13
2020-07-15 13.26 13.0 13.19 13.14 1134700.0 13.02
2020-07-14 12.88 12.42 12.46 12.85 1064000.0 12.73
2020-07-13 12.81 12.5 12.81 12.52 1922700.0 12.4
2020-07-10 12.67 12.4 12.47 12.65 1090300.0 12.53
2020-07-09 12.95 12.29 12.93 12.29 2005200.0 12.17
2020-07-08 13.2 12.92 13.15 12.95 1303300.0 12.83
2020-07-07 13.23 12.98 13.22 12.99 2241200.0 12.87
2020-07-06 13.53 13.24 13.42 13.36 2459600.0 13.23
2020-07-02 13.25 12.92 13.07 12.95 1365100.0 12.83
2020-07-01 13.06 12.64 12.77 12.64 1435500.0 12.52
2020-06-30 13.03 12.62 12.7 12.93 2497400.0 12.81
2020-06-29 13.12 12.85 12.97 13.01 1292500.0 12.89
2020-06-26 13.24 12.73 13.23 12.84 1452100.0 12.72
2020-06-25 13.36 12.77 12.81 13.31 1649100.0 13.18
2020-06-24 13.6 12.92 13.6 12.97 2504300.0 12.85
2020-06-23 14.02 13.72 13.96 13.75 1870800.0 13.62
2020-06-22 13.89 13.55 13.86 13.63 2282100.0 13.5
2020-06-19 14.02 13.42 14.01 13.42 2491200.0 13.29
2020-06-18 13.89 13.58 13.65 13.77 970500.0 13.64
2020-06-17 14.3 13.72 14.25 13.76 1746200.0 13.63
2020-06-16 14.74 14.22 14.6 14.46 1408600.0 14.32
2020-06-15 14.38 13.64 13.71 14.25 2342100.0 14.11
2020-06-12 14.4 13.87 14.19 14.21 1606900.0 14.08
2020-06-11 14.39 13.74 14.27 13.76 1972600.0 13.63
2020-06-10 15.36 14.89 15.34 14.94 1705200.0 14.8
2020-06-09 15.48 15.14 15.3 15.47 1928800.0 15.32
2020-06-08 15.81 15.34 15.77 15.77 1772800.0 15.62
2020-06-05 15.5 15.1 15.35 15.14 1809900.0 15.0
2020-06-04 14.86 14.47 14.72 14.76 1249100.0 14.62
2020-06-03 14.53 14.25 14.48 14.45 2092700.0 14.31
2020-06-02 13.67 13.44 13.48 13.61 1118500.0 13.48
2020-06-01 13.19 12.76 12.83 13.13 1801900.0 13.01
2020-05-29 12.73 12.37 12.66 12.66 1533500.0 12.54
2020-05-28 13.11 12.68 12.91 12.91 1712300.0 12.79
2020-05-27 12.83 12.36 12.7 12.81 2008100.0 12.69
2020-05-26 12.62 12.33 12.53 12.37 4321700.0 12.25
2020-05-22 12.33 11.99 12.19 12.28 1777900.0 12.16
2020-05-21 12.71 12.17 12.6 12.36 1931600.0 12.24
2020-05-20 12.92 12.54 12.6 12.79 2724600.0 12.67
2020-05-19 12.78 12.25 12.75 12.29 4390900.0 12.17
2020-05-18 13.6 13.11 13.14 13.56 668700.0 13.43
2020-05-15 12.65 12.37 12.52 12.61 896000.0 11.94
2020-05-14 12.57 11.94 12.13 12.51 940800.0 11.84
2020-05-13 12.82 12.35 12.82 12.42 630100.0 11.76
2020-05-12 13.17 12.84 13.14 13.02 1117000.0 12.32
2020-05-11 13.44 13.2 13.41 13.33 514200.0 12.62
2020-05-08 13.87 13.39 13.5 13.87 779800.0 13.13
2020-05-07 13.41 13.09 13.14 13.23 575600.0 12.52
2020-05-06 13.39 12.89 13.32 12.9 695100.0 12.21
2020-05-05 13.85 13.35 13.76 13.35 1223500.0 12.64
2020-05-04 13.54 13.08 13.13 13.54 1240700.0 12.82
2020-05-01 13.5 13.01 13.41 13.14 583100.0 12.44
2020-04-30 14.07 13.61 14.0 13.68 1347300.0 12.95
2020-04-29 13.96 13.66 13.75 13.87 1237100.0 13.13
2020-04-28 13.3 12.9 13.25 13.05 567600.0 12.35
2020-04-27 13.11 12.5 12.59 13.02 1088500.0 12.32
2020-04-24 12.98 12.65 12.95 12.72 880700.0 12.04
2020-04-23 12.73 12.35 12.35 12.61 1299400.0 11.94
2020-04-22 12.35 12.04 12.26 12.26 1060700.0 11.6
2020-04-21 12.07 11.82 11.96 11.86 1330500.0 11.23
2020-04-20 12.63 12.08 12.28 12.14 1047100.0 11.49
2020-04-17 12.79 12.45 12.65 12.74 2157900.0 12.06
2020-04-16 12.72 12.28 12.69 12.35 1108400.0 11.69
2020-04-15 12.55 12.25 12.29 12.47 1785700.0 11.8
2020-04-14 13.25 12.86 13.1 12.9 1732200.0 12.21
2020-04-13 13.24 12.71 13.19 12.77 710400.0 12.09
2020-04-09 13.37 12.81 13.24 13.0 1413700.0 12.3
2020-04-08 13.37 12.96 13.3 13.27 1302900.0 12.56
2020-04-07 13.61 13.03 13.46 13.08 828000.0 12.38
2020-04-06 12.93 12.61 12.73 12.85 927600.0 12.16
2020-04-03 12.53 12.2 12.46 12.42 1944300.0 11.76
2020-04-02 12.61 11.97 12.16 12.39 1830600.0 11.73
2020-04-01 12.12 11.65 12.06 11.76 2214000.0 11.13
2020-03-31 12.3 11.9 12.22 12.05 2670700.0 11.41
2020-03-30 12.26 11.75 12.2 11.96 3094300.0 11.32
2020-03-27 12.45 12.11 12.21 12.32 5551300.0 11.66
2020-03-26 12.7 11.96 12.04 12.64 3260400.0 11.96
2020-03-25 11.72 10.93 11.24 11.55 2455700.0 10.93
2020-03-24 11.65 10.93 11.58 11.34 3354400.0 10.73
2020-03-23 11.3 10.75 11.26 10.77 2625100.0 10.19
2020-03-20 11.14 10.12 10.86 10.61 3643100.0 10.04
2020-03-19 11.0 10.33 10.64 10.83 3728800.0 10.25
2020-03-18 10.81 9.41 10.01 9.77 2878200.0 9.25
2020-03-17 10.57 9.8 10.01 10.17 3352800.0 9.63
2020-03-16 10.47 9.1 9.33 9.81 4378700.0 9.29
2020-03-13 11.81 10.51 11.75 11.38 3046600.0 10.77
2020-03-12 11.82 10.23 11.28 10.47 6824900.0 9.91
2020-03-11 12.77 12.03 12.48 12.19 10158800.0 11.54
2020-03-10 13.6 12.55 13.58 13.25 6513700.0 12.54
2020-03-09 13.87 12.8 13.44 12.81 5870000.0 12.13
2020-03-06 17.15 16.39 16.97 16.46 6470000.0 15.58
2020-03-05 17.55 17.24 17.32 17.49 4052800.0 16.55
2020-03-04 18.14 17.64 18.05 18.0 4564800.0 17.04
2020-03-03 18.86 17.93 18.42 18.11 4654700.0 17.14
2020-03-02 18.56 17.79 18.14 18.56 3642400.0 17.57
2020-02-28 18.34 17.72 17.82 18.2 6044300.0 17.23
2020-02-27 18.72 18.07 18.38 18.13 4306300.0 17.16
2020-02-26 19.29 18.85 19.17 18.91 3081500.0 17.9
2020-02-25 19.38 18.84 19.33 19.02 2470500.0 18.0
2020-02-24 19.43 19.05 19.07 19.15 2675800.0 18.13
2020-02-21 20.69 20.25 20.68 20.32 4089700.0 19.23
2020-02-20 21.25 20.2 20.26 21.06 4218400.0 19.93
2020-02-19 20.68 20.23 20.41 20.66 1836400.0 19.56
2020-02-18 20.49 20.15 20.49 20.18 2222200.0 19.1