Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 30.978.985
Mínimo 251,55
Máximo 267,00
 
$ 12,30 (4,61%)
Fecha/Hora 22/10/2014
Últ. cierre 267,00
Apertura 267,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:48 254,70 25.470
16:59:38 253,00 20.240
16:57:52 254,75 50.950
16:57:47 254,75 50.950
16:57:41 254,75 40.760
16:57:25 254,75 75.294
16:56:48 253,00 25.300
16:56:20 253,00 46.046
16:56:12 253,00 25.300
16:56:01 253,00 50.600
16:55:54 253,00 50.600
16:55:48 253,00 10.120
16:55:29 253,00 12.650
16:55:21 253,00 29.854
16:54:35 252,00 7.560
16:54:28 253,00 3.036
16:54:26 253,00 89.815
16:53:04 253,00 9.867
16:52:34 253,00 7.843
16:52:25 253,00 40.480
16:52:21 253,00 50.600
16:52:18 253,00 50.600
16:50:40 253,00 161.161
16:50:13 253,00 110.814
16:50:10 253,00 60.973
16:44:53 253,00 48.070
16:44:30 254,00 5.080
16:44:07 254,00 61.468
16:42:17 254,00 128.524
16:37:23 254,00 106.934
16:35:48 252,00 24.192
16:35:40 252,00 19.404
16:34:44 252,00 4.032
16:34:28 251,55 177.845
16:34:22 251,55 493.038
16:33:04 251,55 10.062
16:33:00 251,55 11.322
16:31:34 251,55 5.031
16:31:29 251,55 276.705
16:31:21 251,55 24.652
16:30:56 251,55 125.775
16:30:48 251,55 53.580
16:30:15 252,00 25.200
16:28:18 252,00 50.400
16:27:58 252,00 7.308
16:27:53 252,00 25.200
16:27:41 252,00 5.292
16:26:57 252,00 22.931
16:26:29 251,55 29.182
16:25:48 252,00 5.796
16:25:47 252,00 3.780
16:25:16 251,55 2.516
16:24:32 252,25 16.391
16:24:17 252,00 33.516
16:24:02 252,00 7.308
16:23:49 252,50 252.500
16:23:32 252,50 75.750
16:22:44 252,50 25.250
16:21:45 252,50 20.971
16:21:14 253,00 13.662
16:21:13 253,25 47.864
16:21:07 253,00 19.481
16:20:56 253,25 33.936
16:20:46 253,00 25.300
16:19:59 253,00 33.902
16:19:42 253,00 17.214
16:18:58 253,25 12.156
16:17:38 253,30 126.650
16:15:14 253,80 50.760
16:15:07 253,25 5.571
16:14:15 253,80 25.380
16:12:16 253,80 24.873
16:11:34 253,80 7.614
16:11:03 253,80 12.690
16:10:27 254,00 25.400
16:08:08 254,00 7.620
16:06:23 254,00 10.414
16:03:43 254,00 30.226
16:03:37 254,25 127.125
16:03:33 254,25 153.567
16:00:37 254,25 21.611
16:00:27 254,25 19.577
15:58:30 254,00 50.800
15:56:26 254,25 12.713
15:54:08 254,25 101.700
15:53:37 254,25 10.170
15:52:14 254,25 10.933
15:52:02 254,25 4.830
15:52:01 254,25 20.849
15:52:00 254,00 12.703
15:51:33 254,25 25.425
15:50:59 254,20 4.576
15:49:53 254,20 25.420
15:49:32 254,20 2.542
15:48:38 254,20 94.562
15:47:29 254,20 5.084
15:47:22 254,20 67.872
15:47:06 254,50 238.466
15:46:16 254,50 3.054
15:44:27 254,20 127.100
15:44:10 254,50 3.054
15:44:09 254,20 112.102
15:43:45 254,50 9.926
15:43:34 254,75 3.057
15:43:04 255,00 4.845
15:42:51 255,00 10.200
15:42:10 256,00 12.800
15:41:01 255,00 321.300
15:40:38 255,00 372.300
15:40:37 255,00 135.915
15:40:28 255,10 128.318
15:40:23 256,00 8.192
15:38:56 256,00 14.336
15:38:02 256,00 12.800
15:37:51 256,00 10.240
15:37:42 256,00 156.160
15:37:38 256,00 54.272
15:37:24 256,00 112.128
15:36:28 256,00 15.872
15:34:48 256,00 22.528
15:34:44 256,00 168.960
15:34:16 256,00 143.360
15:33:38 256,00 5.120
15:33:27 256,00 51.200
15:30:45 256,00 2.816
15:29:13 256,00 256.000
15:28:54 256,00 30.720
15:28:52 256,00 106.752
15:28:22 256,30 102.520
15:27:51 256,10 122.416
15:27:03 256,10 133.685
15:26:14 256,35 12.305
15:25:00 256,35 4.358
15:24:24 256,30 2.050
15:23:07 256,30 2.563
15:22:38 256,30 251.691
15:18:17 256,30 280.905
15:15:52 256,30 3.844
15:15:11 256,30 7.945
15:13:44 256,50 2.565
15:13:34 256,30 4.871
15:13:29 256,50 256.500
15:13:12 256,50 16.929
15:12:38 256,50 256.500
15:12:27 256,50 5.130
15:11:52 256,50 234.441
15:09:57 256,60 10.264
15:07:42 256,60 51.320
15:05:52 257,00 39.835
15:02:34 257,20 51.414
15:02:33 256,00 4.864
15:01:32 257,00 17.476
14:57:32 257,00 115.650
14:57:22 257,05 12.852
14:56:45 257,50 35.535
14:56:41 257,60 18.547
14:56:14 258,50 129.250
14:54:08 258,50 4.653
14:53:52 258,50 19.129
14:53:41 258,50 20.163
14:53:31 258,50 4.912
14:52:19 258,00 38.700
14:51:31 258,10 129.050
14:51:11 258,50 44.979
14:51:09 258,10 129.050
14:49:31 258,50 517.000
14:48:07 259,00 54.390
14:47:51 259,00 129.500
14:46:38 259,00 51.800
14:46:30 259,00 97.125
14:45:23 259,00 129.500
14:45:10 258,00 25.800
14:41:40 257,50 74.675
14:37:37 257,50 12.875
14:36:21 257,00 29.812
14:34:47 257,50 12.875
14:32:53 257,50 28.325
14:31:32 257,50 77.250
14:31:26 257,50 25.750
14:31:02 257,50 515.000
14:30:40 257,50 25.750
14:30:25 258,00 114.036
14:30:16 258,00 14.964
14:29:48 258,00 19.866
14:29:29 258,00 258.000
14:29:18 259,00 3.885
14:28:53 258,50 483.395
14:26:39 258,00 129.000
14:26:20 259,00 4.921
14:25:56 259,00 19.684
14:25:50 258,00 1.168.224
14:25:24 258,50 218.174
14:24:55 258,50 41.360
14:20:36 259,00 4.662
14:19:56 259,00 7.511
14:19:50 259,00 4.662
14:19:15 258,00 14.449
14:18:03 259,00 238.798
14:17:23 259,00 518.003
14:17:13 259,50 51.900
14:12:44 259,10 199.507
14:12:23 259,10 105.453
14:12:21 259,00 259.000
14:10:36 259,00 259.000
14:10:13 259,00 193.732
14:09:58 259,00 65.268
14:09:47 259,00 40.663
14:09:00 259,00 44.030
14:06:59 259,00 2.846
14:02:40 258,00 13.674
14:02:24 258,00 2.064
14:00:57 258,00 2.838
13:58:50 259,00 8.806
13:58:30 259,00 33.411
13:52:40 259,10 19.930
13:50:22 258,00 733.494
13:50:18 258,50 37.224
13:50:16 258,55 11.118
13:46:52 259,10 129.550
13:45:53 259,10 9.068
13:42:20 259,50 4.931
13:39:56 259,50 51.900
13:38:45 259,50 103.800
13:37:06 259,00 507.640
13:36:28 259,50 7.785
13:36:13 259,50 15.570
13:35:43 259,50 15.570
13:35:12 260,00 65.000
13:35:03 260,00 4.680
13:35:02 260,00 27.300
13:26:35 259,10 518.200
13:26:02 259,00 769.230
13:25:53 260,00 26.000
13:25:40 260,00 52.000
13:25:31 260,00 7.800
13:25:24 260,00 52.000
13:24:52 260,00 9.100
13:21:30 259,00 209.790
13:18:25 260,00 20.540
13:17:02 260,00 1.040.260
13:17:01 260,00 103.740
13:15:35 260,50 146.661
13:15:21 261,25 49.638
13:15:15 260,50 260.506
13:14:24 261,50 262.546
13:14:18 261,50 261.500
13:13:06 260,50 781.506
13:12:55 261,00 250.038
13:12:47 261,00 532.962
13:10:12 261,00 511.267
13:05:38 262,00 348.460
13:05:32 262,00 123.140
13:04:08 261,50 13.075
13:04:02 261,50 28.765
13:03:24 261,75 523.500
13:03:17 262,00 2.620
13:03:00 262,00 353.962
13:02:32 262,60 31.512
13:01:23 262,80 19.185
13:01:05 262,80 78.840
13:00:46 262,80 147.168
13:00:39 262,80 36.792
12:59:37 262,80 89.352
12:59:25 262,00 41.920
12:59:06 262,00 29.918
12:58:32 263,25 5.265
12:57:46 262,00 173.968
12:57:20 262,00 432.300
12:57:19 262,00 572.735
12:57:18 262,50 262.500
12:53:53 262,50 210.000
12:51:00 262,50 39.375
12:49:03 262,50 7.875
12:48:58 262,50 393.750
12:48:53 262,50 196.875
12:48:51 262,50 196.875
12:48:47 262,50 183.487
12:48:40 262,50 3.150
12:48:31 262,50 10.238
12:48:19 262,50 12.075
12:48:06 262,50 166.688
12:47:22 262,60 13.130
12:46:55 263,00 28.141
12:46:45 263,00 27.615
12:46:21 263,00 6.575
12:45:35 263,00 13.150
12:41:00 263,00 7.890
12:39:10 263,00 131.500
12:30:29 263,00 11.572
12:28:04 263,00 149.910
12:26:32 263,00 131.500
12:26:20 263,00 19.199
12:26:12 263,00 19.725
12:25:27 263,50 4.743
12:24:03 263,00 131.500
12:23:11 263,50 5.270
12:21:38 263,50 28.985
12:21:22 263,50 52.700
12:20:23 263,00 123.610
12:20:07 263,50 131.750
12:19:46 263,50 9.749
12:16:10 263,50 14.756
12:13:41 263,50 79.050
12:12:53 263,50 20.026
12:12:26 263,50 100.130
12:11:38 263,50 2.635
12:11:04 263,50 9.486
12:06:47 263,50 13.175
12:06:43 264,00 8.448
12:02:47 264,00 13.200
12:02:29 265,00 26.500
12:01:24 265,00 13.235
12:00:24 265,00 7.950
12:00:02 265,00 3.975
11:59:56 264,00 129.360
11:59:40 264,10 34.333
11:59:08 264,10 132.050
11:59:04 264,10 132.050
11:58:50 265,00 2.650
11:58:46 265,00 2.650
11:57:28 263,90 2.639
11:54:06 263,00 36.046
11:52:50 263,50 8.437
11:49:45 264,00 30.360
11:49:17 264,00 15.840
11:49:12 264,00 5.808
11:41:54 265,00 79.500
11:41:49 265,00 116.070
11:41:38 265,00 16.430
11:36:55 265,00 79.500
11:35:29 264,00 12.144
11:30:34 265,00 5.300
11:29:29 265,00 19.875
11:26:07 265,00 4.770
11:24:28 264,00 10.296
11:24:18 264,00 22.440
11:24:03 264,00 39.600
11:19:36 263,00 3.682
11:19:05 264,00 6.864
11:17:55 262,00 19.912
11:12:09 265,00 14.575
11:12:07 265,00 26.500
11:11:40 265,00 10.865
11:07:07 267,00 2.136
11:07:06 267,00 9.612
11:03:33 267,00 18.156
11:03:32 267,00 38.181
11:03:31 267,00 3.738
Datos del mercado
Máx 52 días: 346,10 Mín 52 días: 227,65
Máx 252 días: 346,10 Mín 252 días: 180,50
Vol. Máx 52 días: 126.151.224 Vol. Mín 52 días: 9.968.709
Vol. Máx 252 días: 126.151.224 Vol. Mín 252 días: 0
Datos técnicos
P/E: 23,6 EBITDA (MM):  - 
Beta: 0,8 Ventas: 87.528
Capitalización (MM): 307.943 P/Ventas: 3,5
P/BV: 24,7 ROE(%): 12,6
Rtado. Neto(MM): 13.042

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