Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 33.150.193
Mínimo 320,00
Máximo 325,00
 
$ 5,00 (1,57%)
Fecha/Hora 19/09/2014
Últ. cierre 319,00
Apertura 321,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:30 324,00 291.600
16:59:24 325,00 32.500
16:59:14 325,00 128.050
16:59:01 325,00 110.825
16:58:59 325,00 447.495
16:56:56 323,00 121.124
16:55:58 322,50 5.482
16:53:43 322,00 1.541.736
16:52:44 322,00 3.864
16:52:21 321,75 16.088
16:51:14 322,00 64.400
16:51:12 321,75 25.740
16:50:28 322,25 151.779
16:49:27 322,00 984.032
16:49:00 322,00 11.270
16:47:46 322,00 32.200
16:47:10 322,00 567.686
16:47:01 322,20 14.821
16:46:44 322,50 32.229
16:45:42 322,00 629.188
16:45:32 322,00 981.135
16:42:25 322,20 6.444
16:38:53 322,00 32.200
16:38:48 322,00 32.200
16:38:33 322,25 4.833
16:37:40 321,75 59.524
16:31:05 321,75 16.731
16:30:49 321,75 4.826
16:30:27 321,50 32.150
16:29:20 321,50 40.509
16:27:46 321,75 2.574
16:26:35 321,50 500.897
16:23:59 321,50 103.523
16:23:57 321,50 12.217
16:23:43 321,50 309.605
16:21:28 321,75 32.175
16:20:36 321,50 24.112
16:18:30 321,75 225.225
16:17:59 322,00 1.673.756
16:17:44 321,95 149.385
16:17:01 321,95 148.419
16:16:06 321,95 4.508
16:12:49 321,60 804.643
16:12:43 321,60 9.005
16:12:42 321,60 2.402.352
16:12:40 321,95 19.638
16:12:36 321,60 9.648
16:11:09 321,55 329.589
16:10:29 321,55 19.615
16:09:57 321,50 11.252
16:09:46 321,50 32.150
16:07:50 321,55 160.775
16:07:45 321,55 17.686
16:07:43 321,50 36.329
16:06:09 321,55 19.936
16:05:34 321,50 16.075
16:03:03 321,55 394.864
16:02:45 321,50 32.150
16:01:56 321,55 665.286
16:01:32 321,55 19.297
16:01:30 322,00 26.078
15:52:30 321,50 20.898
15:51:26 321,50 1.671.800
15:48:49 321,10 201.972
15:47:11 321,10 24.403
15:44:26 321,10 2.248
15:43:40 321,10 1.284.381
15:42:26 320,60 34.625
15:39:32 320,60 59.952
15:38:44 321,00 7.383
15:36:44 321,10 80.596
15:35:59 321,00 15.729
15:35:23 321,00 112.671
15:34:31 321,00 18.939
15:32:39 321,00 48.150
15:32:22 320,95 33.700
15:31:14 320,95 80.237
15:30:03 320,95 129.660
15:24:19 321,00 9.951
15:23:31 321,00 24.396
15:23:07 321,10 160.550
15:22:45 321,10 160.550
15:21:52 321,25 9.638
15:20:23 321,25 16.062
15:19:46 321,25 32.125
15:17:37 321,50 39.223
15:17:13 321,50 4.180
15:16:47 321,55 16.399
15:16:11 321,55 6.109
15:10:40 321,50 5.144
15:09:08 321,00 16.050
15:08:10 321,00 59.709
15:05:43 321,50 7.716
15:04:14 321,55 266.243
15:03:24 321,75 5.148
15:03:15 321,75 58.237
14:59:42 321,75 32.175
14:59:16 321,75 48.263
14:57:02 321,75 64.350
14:56:10 321,80 4.827
14:55:08 321,75 4.826
14:54:27 321,75 45.045
14:54:26 321,80 9.976
14:54:07 321,75 19.305
14:52:28 321,75 49.549
14:51:22 321,75 52.767
14:44:29 321,80 2.574
14:43:03 321,80 29.606
14:42:20 321,80 794.524
14:40:58 321,90 10.301
14:40:33 321,90 12.876
14:39:09 321,80 32.180
14:37:54 321,90 128.760
14:36:46 321,80 156.073
14:32:40 321,60 9.648
14:32:39 321,80 4.827
14:31:52 321,60 32.160
14:30:51 321,60 121.886
14:30:05 321,60 32.160
14:29:49 321,60 14.794
14:29:36 321,60 72.360
14:28:43 321,60 51.456
14:28:00 321,50 29.900
14:26:42 321,50 237.267
14:25:05 321,50 84.233
14:21:22 321,80 3.218
14:20:47 321,50 11.252
14:20:46 321,50 72.016
14:19:32 321,50 46.296
14:19:19 321,50 32.150
14:18:44 321,20 32.120
14:18:16 321,50 4.823
14:18:00 321,50 32.150
14:17:44 321,50 19.611
14:15:25 321,50 107.704
14:15:02 321,50 32.150
14:12:42 321,90 128.760
14:11:20 321,90 9.657
14:09:50 321,90 2.897
14:06:10 321,50 32.150
14:04:42 321,50 73.945
14:04:26 321,50 643.000
14:02:25 321,90 22.533
13:58:01 321,95 32.195
13:56:34 321,95 7.405
13:54:46 321,95 11.912
13:50:56 322,00 4.830
13:50:51 322,00 7.084
13:50:48 322,00 14.812
13:49:27 322,00 14.490
13:46:54 322,00 9.660
13:46:32 322,00 188.370
13:45:33 321,50 32.150
13:43:47 321,50 24.757
13:41:41 322,00 869.400
13:39:33 322,00 94.346
13:38:19 322,40 6.771
13:34:46 322,40 22.568
13:27:44 322,00 227.654
13:27:10 322,00 32.200
13:25:17 322,00 49.910
13:24:10 322,00 82.110
13:23:57 322,00 37.996
13:23:45 322,10 54.759
13:21:48 322,10 2.254
13:21:39 322,50 4.838
13:21:12 322,50 22.897
13:19:18 322,10 80.525
13:17:24 322,50 3.870
13:16:58 322,50 208.980
13:15:46 322,50 203.175
13:15:34 322,50 16.125
13:15:04 322,50 4.838
13:14:49 322,50 389.580
13:14:10 322,50 12.900
13:13:47 322,50 4.515
13:13:45 322,10 11.918
13:12:07 322,50 40.312
13:11:04 322,50 37.733
13:10:50 322,50 179.312
13:10:40 323,00 14.535
13:09:50 323,00 48.450
13:09:16 322,50 315.728
13:09:13 322,50 161.250
13:08:48 322,50 56.115
13:08:42 322,50 25.800
13:08:32 322,50 64.500
13:08:14 322,50 176.085
13:05:24 322,50 96.750
13:04:45 322,50 49.665
13:03:29 322,10 80.525
13:03:28 323,00 49.672
13:03:03 322,50 83.850
13:02:57 322,50 129.000
13:02:15 322,50 20.962
13:00:49 322,50 49.343
12:59:07 322,50 26.767
12:58:34 323,00 16.150
12:56:34 323,00 8.721
12:55:56 323,00 66.849
12:54:18 322,75 8.069
12:54:16 322,75 14.846
12:51:08 322,75 4.842
12:50:25 322,75 6.774
12:41:58 322,00 253.092
12:41:21 321,50 2.251
12:41:10 321,50 196.115
12:41:01 321,50 123.134
12:40:50 322,00 3.220
12:37:26 321,50 3.215
12:37:16 322,00 9.660
12:37:13 322,00 54.740
12:34:15 322,50 74.175
12:33:01 322,25 16.113
12:32:51 322,25 209.562
12:32:50 322,75 34.211
12:31:25 322,75 127.164
12:29:23 322,75 140.719
12:29:01 322,75 12.587
12:28:37 322,75 8.069
12:27:49 322,50 48.375
12:24:54 322,00 33.810
12:24:23 322,00 23.184
12:23:50 321,75 78.828
12:23:35 321,75 6.435
12:22:35 321,75 3.540
12:21:41 321,75 207.394
12:13:35 321,00 3.007.449
11:47:18 320,50 256.501
11:34:12 321,00 560.072
11:13:49 322,00 57.950
11:08:23 320,00 12.800
11:07:44 322,00 106.130
Datos del mercado
Máx 52 días: 325,00 Mín 52 días: 215,00
Máx 252 días: 325,00 Mín 252 días: 180,50
Vol. Máx 52 días: 126.151.224 Vol. Mín 52 días: 9.762.988
Vol. Máx 252 días: 126.151.224 Vol. Mín 252 días: 0
Datos técnicos
P/E: 29,3 EBITDA (MM):  - 
Beta: 0,7 Ventas: 87.104
Capitalización (MM): 380.133 P/Ventas: 4,4
P/BV: 30,5 ROE(%): 12,6
Rtado. Neto(MM): 12.979

Tenaris:

Productor y proveedor a nivel global de tubos de acero y de servicios para la industria energética, así como para ciertas aplicaciones industriales

Datos Históricos

Fuente:  PUENTE y Bolsa de Comercio de Buenos Aires - Información diferida en 30 minutos - Prohibida su reproduccion total o parcial

RESEARCH PUENTE

No se encuentran Informes de research para este instrumento