Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 26.781.583
Mínimo 169,00
Máximo 180,00
 
$ 3,10 (1,77%)
Fecha/Hora 18/12/2014
Últ. cierre 175,00
Apertura 179,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:37 171,90 9.283
16:57:18 170,00 51.000
16:56:17 170,00 23.460
16:55:32 171,00 18.810
16:55:24 171,00 10.773
16:52:14 170,00 19.550
16:51:53 171,00 17.100
16:49:49 171,00 6.840
16:49:14 171,00 239.400
16:44:15 170,00 85.000
16:43:31 171,00 4.959
16:42:53 170,00 3.400
16:42:42 170,00 255.000
16:42:41 169,00 169.000
16:42:35 170,00 243.100
16:42:26 170,00 11.900
16:42:17 170,00 5.100
16:42:04 170,00 181.900
16:40:27 170,00 8.500
16:39:42 170,00 19.380
16:38:22 171,00 68.400
16:37:52 171,00 428.013
16:35:20 171,00 171.000
16:35:07 170,00 130.220
16:35:00 170,00 39.780
16:34:57 170,00 119.000
16:34:42 170,00 44.200
16:34:22 170,00 86.700
16:34:15 170,00 9.350
16:34:11 170,00 40.970
16:34:01 170,00 7.480
16:33:41 170,00 51.000
16:33:04 170,00 9.520
16:28:42 171,00 87.382
16:23:27 172,00 14.792
16:18:22 172,00 2.924
16:17:11 172,00 344.000
16:16:57 172,00 86.000
16:16:42 172,00 192.296
16:13:02 172,00 65.707
16:10:33 172,50 2.760
16:10:32 172,50 115.575
16:05:34 173,00 4.844
16:04:44 173,00 16.435
16:00:18 173,00 9.861
15:59:54 173,00 173.000
15:59:46 173,00 173.000
15:59:36 173,00 33.562
15:59:24 173,00 139.438
15:54:52 172,50 336.375
15:54:25 172,50 86.250
15:54:18 172,50 86.250
15:53:50 172,50 58.650
15:53:38 172,50 246.697
15:52:56 173,00 8.823
15:48:55 173,25 24.948
15:48:19 173,25 2.599
15:45:03 173,25 12.127
15:41:54 173,25 17.845
15:41:19 173,25 3.119
15:39:38 173,25 345.776
15:38:08 173,00 346.000
15:35:58 173,00 173.000
15:35:51 173,00 173.000
15:35:47 173,00 173.000
15:35:42 173,00 173.000
15:34:48 173,00 173.000
15:34:43 173,00 340.464
15:28:17 173,00 4.325
15:26:35 173,00 17.300
15:23:11 173,25 79.695
15:23:07 173,25 20.790
15:20:44 173,25 39.848
15:14:46 173,25 5.197
15:14:32 173,00 173.000
15:14:24 173,00 173.000
15:14:19 173,00 173.000
15:14:10 173,00 173.000
15:13:57 173,00 94.112
15:12:16 173,00 69.200
15:11:54 173,00 9.861
15:11:19 173,00 86.500
15:11:15 173,00 86.500
15:10:57 173,00 161.582
15:10:35 173,00 3.979
15:10:17 173,00 7.266
15:09:51 173,25 17.325
15:09:21 173,25 34.650
15:09:07 173,25 34.640
15:08:38 173,00 34.600
15:05:18 172,50 7.590
15:04:12 173,50 3.470
15:02:33 173,00 138.400
14:58:37 173,00 63.318
14:58:23 173,00 282.682
14:56:34 173,00 34.600
14:55:41 173,50 3.470
14:52:26 173,50 3.123
14:51:34 173,50 8.675
14:51:18 173,50 2.776
14:48:50 173,50 4.337
14:48:27 173,50 9.890
14:46:18 173,50 8.675
14:40:18 173,50 781.075
14:37:43 173,80 296.676
14:36:48 173,75 91.740
14:36:14 173,90 6.783
14:34:02 173,90 4.695
14:29:55 173,90 34.780
14:24:14 173,50 803.480
14:20:50 173,90 9.565
14:20:22 173,50 52.745
14:18:15 173,90 2.609
14:18:03 173,90 48.692
14:17:12 173,90 2.608
14:12:52 174,00 382.278
14:09:30 173,90 9.739
14:08:12 174,00 100.920
14:05:43 174,00 4.002
14:05:22 174,00 48.198
14:04:19 174,00 15.660
13:55:44 174,00 4.872
13:54:28 173,90 21.564
13:53:51 173,90 2.609
13:52:08 174,00 68.730
13:51:32 174,00 150.337
13:50:38 174,20 54.873
13:47:58 174,00 3.828
13:47:57 174,00 52.200
13:47:54 174,00 52.200
13:47:51 174,00 52.200
13:47:48 174,00 52.200
13:47:46 174,00 8.700
13:47:12 174,00 52.026
13:45:08 174,00 870.000
13:45:04 174,00 870.000
13:45:01 174,00 870.000
13:44:58 174,00 870.000
13:44:52 174,00 87.000
13:44:50 174,00 87.000
13:44:43 174,00 125.280
13:44:39 174,10 56.063
13:34:15 174,30 8.715
13:29:03 174,50 285.482
13:28:23 174,50 4.886
13:27:31 174,50 87.244
13:18:20 174,00 83.520
13:14:44 174,00 17.400
13:13:26 174,00 76.038
13:12:02 174,00 870.004
13:10:49 174,05 161.344
13:10:29 174,00 732.192
13:10:26 174,00 348.000
13:10:15 174,00 870.000
13:10:10 174,00 348.000
13:10:06 174,00 348.000
13:09:34 174,00 6.612
13:09:16 174,00 537.660
13:09:06 174,00 748.200
13:04:10 173,50 34.700
13:03:38 173,50 347.000
13:02:49 173,50 868.892
13:02:18 173,50 5.205
12:56:58 174,05 13.054
12:56:47 174,30 11.330
12:56:34 174,35 8.717
12:56:26 174,35 87.175
12:55:52 174,30 23.531
12:54:13 174,30 9.586
12:52:22 174,35 22.666
12:49:04 174,40 4.012
12:46:17 174,00 18.270
12:43:46 174,00 6.786
12:43:39 174,00 17.574
12:41:56 174,70 3.494
12:40:46 174,90 45.474
12:36:32 175,00 8.750
12:36:07 175,00 4.900
12:35:26 175,00 28.000
12:34:16 175,00 24.675
12:33:03 175,00 121.635
12:31:48 175,00 178.325
12:31:47 175,00 104.125
12:30:47 175,50 27.203
12:29:35 175,50 9.828
12:29:09 175,60 15.804
12:29:06 175,60 2.985
12:29:05 175,60 158.040
12:28:46 175,70 9.839
12:27:02 175,95 217.535
12:23:18 176,00 38.544
12:20:54 176,00 2.992
12:20:24 176,00 3.520
12:17:23 176,05 14.612
12:16:14 176,50 51.233
12:15:06 177,00 49.560
12:08:39 177,00 19.293
12:08:03 177,25 4.785
12:06:16 177,00 17.877
12:05:52 176,75 6.894
12:04:46 176,75 12.549
12:03:50 177,00 18.592
12:03:43 177,50 4.438
12:02:23 177,50 17.749
12:01:29 177,45 63.882
11:58:50 177,45 56.781
11:57:19 176,75 31.815
11:55:33 177,00 8.850
11:54:45 177,00 10.620
11:52:51 177,00 17.700
11:49:23 177,00 38.055
11:48:42 177,00 11.859
11:47:02 177,00 15.930
11:46:42 177,00 75.588
11:46:40 177,45 17.745
11:45:03 177,50 56.273
11:43:28 178,50 10.353
11:43:22 178,50 7.140
11:43:20 178,50 7.140
11:43:17 178,50 7.140
11:43:06 178,50 19.635
11:43:00 178,50 10.710
11:42:55 178,00 35.600
11:42:48 178,00 9.790
11:42:38 178,00 5.340
11:42:24 178,00 9.256
11:40:07 178,50 28.917
11:39:27 178,90 7.150
11:38:27 179,00 3.580
11:38:21 178,00 37.386
11:37:34 179,00 7.160
11:37:32 179,00 114.918
11:36:48 179,00 3.222
11:32:01 179,00 101.672
11:29:29 177,50 27.512
11:28:54 177,75 88.875
11:28:51 177,50 19.525
11:28:45 177,75 77.677
11:28:10 177,75 2.666
11:27:46 177,75 8.532
11:27:36 177,75 15.287
11:27:10 177,50 6.212
11:25:31 177,05 25.676
11:25:21 177,50 39.050
11:24:03 177,50 5.325
11:23:01 177,00 17.700
11:22:21 177,25 19.852
11:20:20 177,25 21.270
11:20:00 177,00 70.446
11:19:58 177,25 88.625
11:19:54 177,25 88.625
11:19:50 177,25 70.546
11:19:16 177,00 17.700
11:19:04 177,00 4.956
11:18:48 177,00 9.912
11:18:35 177,00 3.186
11:16:56 177,00 86.376
11:16:37 177,00 3.540
11:15:57 177,00 3.540
11:15:38 177,00 53.100
11:15:37 177,00 12.744
11:15:15 177,00 75.756
11:15:06 177,00 11.682
11:14:27 177,00 16.992
11:14:09 177,50 4.262
11:12:27 178,00 35.600
11:11:45 178,00 39.160
11:11:38 178,00 10.680
11:10:59 178,00 124.600
11:09:56 178,50 10.710
11:09:44 178,50 64.455
11:09:19 179,50 26.925
11:09:10 178,00 11.214
11:09:03 180,00 9.000
11:08:55 178,50 35.738
11:08:36 179,00 19.690
11:07:53 180,00 5.040
11:07:11 180,00 16.380
11:06:59 180,00 55.620
11:06:54 180,00 9.900
11:06:24 180,00 126.000
11:06:12 180,00 18.900
11:06:10 180,00 36.000
11:05:23 180,00 18.000
11:04:37 180,00 3.600
11:04:36 180,00 3.060
11:04:07 180,00 18.893
11:03:41 179,00 9.129
Datos del mercado
Máx 52 días: 314,00 Mín 52 días: 160,50
Máx 252 días: 346,10 Mín 252 días: 160,50
Vol. Máx 52 días: 61.958.643 Vol. Mín 52 días: 8.308.901
Vol. Máx 252 días: 126.151.224 Vol. Mín 252 días: 3.263.528
Datos técnicos
P/E: 14,8 EBITDA (MM):  - 
Beta: 0,8 Ventas: 88.391
Capitalización (MM): 197.681 P/Ventas: 2,2
P/BV: 15,9 ROE(%): 12,5
Rtado. Neto(MM): 13.313

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