Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 18.227.342
Mínimo 216,00
Máximo 221,00
 
$ 8,78 (4,16%)
Fecha/Hora 16:59
Últ. cierre 211,223
Apertura 216,00
$ 219,60
VENDER
$ 220,00
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:45 220,00 219.993
16:58:26 219,90 10.995
16:57:55 219,80 10.990
16:57:48 219,80 10.990
16:55:59 219,90 9.454
16:54:24 219,00 197.100
16:54:13 219,00 16.425
16:54:11 219,00 65.700
16:52:48 219,90 5.497
16:51:39 219,90 28.587
16:51:27 219,60 2.196
16:50:07 219,80 43.960
16:48:33 219,60 4.392
16:48:01 219,60 22.180
16:47:53 219,60 2.196
16:46:07 219,60 18.446
16:45:52 219,60 3.514
16:43:52 219,90 3.297
16:38:23 219,50 21.950
16:38:06 219,00 131.400
16:36:11 219,00 5.913
16:35:10 219,50 73.971
16:33:49 219,50 168.579
16:32:14 219,50 51.802
16:30:05 219,50 28.096
16:28:48 219,75 65.925
16:28:31 220,00 2.200
16:28:12 219,80 5.056
16:28:08 219,50 73.313
16:26:49 219,80 116.489
16:26:33 219,50 11.194
16:25:23 219,50 131.700
16:24:26 219,00 169.944
16:24:24 219,00 3.285
16:24:07 219,50 8.122
16:22:19 219,00 109.500
16:19:20 219,00 7.227
16:19:01 218,90 21.890
16:18:35 218,50 524.400
16:17:23 218,50 3.496
16:17:17 218,50 83.904
16:16:48 218,50 109.250
16:15:35 218,50 57.247
16:15:22 218,50 250.162
16:14:58 218,00 207.972
16:14:05 218,00 3.270
16:13:50 217,00 3.472
16:04:40 218,00 43.600
16:02:45 218,00 2.180
15:58:49 218,00 4.578
15:56:51 217,90 37.008
15:55:49 217,50 2.610
15:55:16 217,00 7.378
15:51:57 217,20 31.711
15:48:16 217,20 2.172
15:47:03 217,20 85.145
15:46:41 217,50 19.140
15:40:35 217,40 40.872
15:39:50 217,40 21.740
15:37:53 217,00 5.425
15:37:21 217,00 16.491
15:33:35 217,00 201.192
15:30:25 217,50 53.070
15:26:53 217,55 97.898
15:25:11 217,50 108.750
15:24:33 217,50 108.833
15:24:29 217,90 6.537
15:15:18 218,00 2.616
15:14:12 217,50 148.553
15:13:40 217,10 21.710
15:13:07 217,50 194.662
15:11:34 218,00 21.364
15:10:09 217,50 21.750
15:09:54 218,00 22.888
15:06:02 218,00 6.104
15:01:33 218,00 23.980
15:01:18 218,00 18.748
14:57:22 218,00 10.682
14:49:41 218,00 9.810
14:49:35 218,00 10.028
14:47:49 218,50 59.432
14:46:24 218,50 2.622
14:46:23 218,50 109.250
14:44:12 218,50 30.153
14:38:23 218,00 21.800
14:38:14 218,00 166.116
14:38:03 218,00 14.824
14:37:57 218,00 21.800
14:37:46 218,00 109.000
14:37:28 218,00 65.400
14:37:20 218,00 218.000
14:37:18 217,95 6.974
14:37:03 217,95 3.052
14:36:41 217,95 11.769
14:33:17 218,00 235.230
14:32:33 218,00 1.090.023
14:32:24 218,95 12.042
14:32:14 218,95 86.485
14:28:58 219,20 2.192
14:24:55 219,00 82.344
14:23:07 219,00 37.011
14:18:58 219,00 19.710
14:16:43 219,00 96.579
14:15:21 219,00 153.300
14:15:14 219,00 219.000
14:15:05 219,00 66.795
14:14:16 219,00 219.000
14:14:07 219,00 118.260
14:12:42 219,00 43.800
14:11:19 219,00 109.500
14:11:08 219,50 9.878
14:04:05 220,00 159.060
14:04:02 220,00 60.940
14:03:58 220,00 60.940
14:03:49 220,00 159.060
14:01:31 220,20 9.909
14:01:16 220,25 8.810
13:54:57 219,50 3.073
13:52:48 219,80 54.291
13:50:45 220,50 11.025
13:50:44 220,50 220.500
13:50:36 220,50 220.500
13:50:27 220,50 220.500
13:50:18 220,50 204.844
13:50:08 220,50 236.120
13:50:06 220,00 6.383
13:47:04 220,50 220.500
13:47:00 220,50 330.750
13:45:35 220,50 220.500
13:45:27 220,50 44.100
13:45:20 220,50 66.150
13:45:19 220,50 129.213
13:41:02 221,00 4.862
13:40:44 220,50 220.500
13:40:39 220,50 22.050
13:40:02 220,50 748.799
13:39:45 220,40 44.080
13:39:28 220,30 202.235
13:38:39 220,10 22.010
13:35:41 220,30 18.065
13:34:51 220,30 14.980
13:34:45 220,30 22.030
13:32:55 220,30 7.711
13:32:42 220,00 20.900
13:31:25 220,00 12.100
13:30:52 220,00 154.000
13:30:48 220,00 8.800
13:30:21 220,00 48.620
13:25:42 220,30 9.473
13:24:58 220,00 39.380
13:22:53 220,00 10.560
13:20:00 220,00 215.380
13:18:30 220,30 4.846
13:18:02 220,30 14.981
13:17:26 220,00 22.000
13:17:13 220,00 13.200
13:16:12 220,00 79.420
13:13:33 220,00 6.380
13:12:42 220,00 220.000
13:11:07 220,00 23.980
13:10:40 220,00 187.000
13:09:51 220,00 5.720
13:09:29 220,00 220.000
13:08:51 219,80 219.800
13:06:11 219,50 22.828
13:04:51 220,00 25.300
13:04:33 220,30 14.980
13:03:59 220,00 79.200
13:03:20 220,00 66.000
13:01:32 220,30 132.180
13:01:04 220,30 44.281
13:00:57 220,30 66.090
12:56:10 220,30 121.165
12:55:46 220,30 5.725
12:55:27 220,00 4.840
12:51:36 220,30 4.847
12:51:03 220,30 24.233
12:45:55 219,50 219.500
12:45:45 220,00 24.200
12:42:54 220,00 22.000
12:42:51 220,00 37.400
12:39:31 220,00 6.600
12:39:08 220,40 22.040
12:38:43 220,40 3.306
12:35:27 220,00 220.000
12:33:59 220,00 110.000
12:32:12 220,00 220.000
12:32:09 220,00 440.000
12:29:51 220,40 9.477
12:29:41 220,00 255.200
12:29:28 220,40 44.080
12:26:14 220,40 6.391
12:22:48 220,40 5.070
12:22:35 220,00 198.000
12:20:46 220,00 96.800
12:14:51 220,00 11.000
12:14:45 220,00 33.000
12:12:59 220,00 3.960
12:12:51 220,00 11.000
12:12:35 220,00 174.240
12:12:13 220,00 11.000
12:11:36 220,00 11.000
12:07:49 220,50 29.988
12:05:07 220,50 55.125
12:04:49 220,50 55.125
12:02:04 220,60 5.515
12:01:56 220,00 17.600
12:01:53 220,00 20.900
12:01:44 220,00 134.860
12:01:21 220,00 4.840
12:00:06 220,00 8.800
11:59:05 220,00 67.100
11:58:51 220,00 44.000
11:58:39 220,00 110.000
11:57:58 220,00 4.400
11:50:02 220,00 39.820
11:49:42 220,00 3.740
11:48:16 219,00 4.818
11:44:41 220,00 2.200
11:44:11 219,00 39.639
11:43:48 219,00 74.895
11:42:37 218,00 10.682
11:40:40 218,00 218.000
11:37:51 218,00 9.810
11:36:49 218,00 19.620
11:35:00 217,50 34.800
11:33:53 217,00 38.409
11:32:53 217,50 4.350
11:30:36 217,50 6.525
11:28:21 218,00 5.014
11:24:39 217,50 32.625
11:23:23 218,00 29.866
11:20:35 218,00 24.416
11:17:20 219,00 107.529
11:15:40 218,00 109.000
11:15:27 218,00 84.584
11:14:47 218,00 9.810
11:14:41 218,00 3.706
11:14:24 218,00 32.491
11:13:06 218,00 56.680
11:12:58 218,00 30.520
11:11:47 217,00 78.120
11:10:23 218,00 32.700
11:10:06 218,00 32.700
11:07:48 218,00 106.820
11:07:40 218,00 21.800
11:07:38 218,00 21.745
11:05:40 217,00 9.765
11:04:34 216,00 7.128
11:04:27 216,00 14.472
11:03:24 216,00 6.264
11:03:23 216,00 8.856
Datos del mercado
Máx 52 días: 346,10 Mín 52 días: 209,00
Máx 252 días: 346,10 Mín 252 días: 180,50
Vol. Máx 52 días: 73.289.705 Vol. Mín 52 días: 9.204.219
Vol. Máx 252 días: 126.151.224 Vol. Mín 252 días: 0
Datos técnicos
P/E: 19,5 EBITDA (MM):  - 
Beta: 0,8 Ventas: 87.971
Capitalización (MM): 257.947 P/Ventas: 2,9
P/BV: 20,7 ROE(%): 12,5
Rtado. Neto(MM): 13.249

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