Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 17.076.317
Mínimo 251,00
Máximo 254,50
 
$ 1,90 (0,75%)
Fecha/Hora 19/08/2014
Últ. cierre 252,60
Apertura 253,00
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:01 254,50 2.545
17:00:00 254,00 12.193
16:59:57 254,50 9.417
16:58:45 254,00 53.340
16:58:35 254,00 506.730
16:57:30 253,70 27.907
16:57:21 253,70 11.418
16:57:02 254,00 200.406
16:56:26 254,00 38.100
16:52:07 253,70 21.057
16:51:48 253,70 25.370
16:50:42 253,70 4.313
16:49:37 253,60 50.720
16:47:21 253,60 22.824
16:46:41 253,50 10.647
16:45:56 253,70 6.850
16:44:39 254,00 88.900
16:43:11 254,00 33.782
16:39:37 253,85 11.931
16:37:27 254,00 12.192
16:29:08 254,00 39.370
16:29:06 253,85 8.631
16:23:45 253,85 5.077
16:23:10 253,50 76.050
16:20:59 253,85 4.569
16:19:46 253,85 9.900
16:19:07 253,85 35.031
16:18:31 253,85 8.885
16:15:27 253,85 19.039
16:13:37 253,85 134.538
16:10:38 253,25 373.709
16:07:16 253,30 361.741
16:07:13 253,50 11.154
16:04:00 253,50 46.897
16:03:13 253,50 38.025
15:59:05 254,00 50.800
15:56:34 254,00 10.160
15:56:09 254,00 50.800
15:55:01 253,50 63.883
15:54:54 254,00 20.320
15:54:15 254,00 23.622
15:54:03 253,50 22.815
15:49:14 253,50 32.955
15:49:04 253,50 5.070
15:48:32 254,00 20.288
15:45:29 253,00 15.686
15:45:10 253,50 11.915
15:32:19 253,00 72.611
15:32:14 253,00 21.505
15:32:11 253,00 11.385
15:32:04 254,00 26.918
15:31:42 253,50 354.900
15:31:33 253,00 6.073
15:31:26 253,05 3.795
15:30:46 253,50 150.579
15:30:44 253,50 187.590
15:27:50 253,85 47.470
15:27:19 254,00 45.720
15:25:58 253,85 79.455
15:24:40 253,85 6.093
15:24:22 253,50 9.633
15:24:09 253,50 3.042
15:23:04 254,00 76.200
15:22:33 253,90 20.312
15:22:15 253,50 26.871
15:17:20 253,50 11.407
15:11:24 253,50 44.363
15:10:22 253,90 11.679
15:09:57 253,90 25.390
15:09:40 253,90 42.147
15:08:26 253,70 22.579
15:08:18 253,70 2.791
15:08:04 253,80 61.405
15:05:56 253,50 16.731
15:05:11 253,70 10.655
15:04:29 253,50 2.535
15:04:25 253,70 9.641
15:02:45 253,60 148.356
14:55:08 254,00 101.600
14:53:55 254,00 5.842
14:52:51 254,00 7.112
14:51:10 254,00 508.000
14:50:17 254,00 508.000
14:47:57 253,50 9.126
14:47:45 253,50 101.395
14:45:19 253,40 52.707
14:45:05 253,25 5.065
14:44:02 253,40 4.055
14:43:48 253,00 63.253
14:43:44 253,05 7.592
14:43:38 253,40 126.700
14:40:37 253,50 253.500
14:40:30 253,05 50.610
14:35:55 253,50 253.491
14:32:03 253,40 20.272
14:31:02 253,40 49.664
14:27:44 253,05 13.666
14:24:13 253,40 2.788
14:22:12 253,00 126.526
14:20:02 253,25 6.078
14:19:39 253,40 25.340
14:18:00 253,40 126.700
14:17:37 253,40 21.030
14:12:29 253,25 95.729
14:12:20 253,25 30.896
14:12:02 253,00 111.573
14:11:55 253,00 19.987
14:11:52 253,50 10.647
14:10:41 253,25 44.319
14:08:35 253,25 15.195
14:08:18 253,25 7.091
14:08:04 253,25 9.624
14:07:51 253,25 20.260
14:07:20 253,50 304.200
14:07:05 253,25 12.662
14:06:45 253,25 5.065
14:06:03 253,50 192.419
14:03:13 253,90 4.824
13:53:01 254,00 11.938
13:52:15 253,75 12.688
13:49:14 254,00 36.830
13:46:16 254,00 12.700
13:45:26 254,00 3.810
13:39:40 254,00 127.000
13:39:05 254,00 8.890
13:37:10 254,00 2.540
13:36:30 254,00 26.921
13:32:36 253,50 25.350
13:28:27 254,00 29.972
13:28:01 254,00 25.400
13:27:51 253,75 123.322
13:27:39 253,75 3.553
13:24:48 254,00 62.738
13:23:51 253,50 8.365
13:22:45 254,00 152.260
13:18:57 253,25 61.793
13:18:37 253,25 15.195
13:17:59 253,50 6.338
13:14:12 253,25 7.091
13:12:27 253,25 5.065
13:09:19 253,25 10.889
13:08:42 253,25 39.001
13:08:32 252,95 7.588
13:08:20 252,95 101.180
13:07:49 253,00 190.762
13:07:35 253,00 62.238
13:04:22 253,25 26.592
13:03:20 253,00 13.915
13:02:48 253,00 75.900
13:02:37 253,00 4.807
13:02:24 253,00 8.855
13:02:11 253,00 10.879
13:00:24 253,00 151.547
13:00:16 253,00 26.565
13:00:15 253,00 78.683
12:58:59 253,50 5.070
12:58:15 253,25 51.916
12:57:55 253,25 49.384
12:57:36 253,00 54.648
12:56:41 253,00 82.984
12:55:09 253,00 53.130
12:51:54 253,25 26.591
12:51:27 253,50 38.025
12:49:48 253,50 42.841
12:47:18 253,50 144.495
12:46:57 253,55 24.088
12:45:26 253,55 4.564
12:44:46 253,55 19.523
12:43:39 253,75 29.181
12:42:05 253,75 2.030
12:42:01 253,75 20.554
12:41:31 253,75 50.750
12:40:29 254,00 12.700
12:35:02 254,00 5.588
12:34:10 253,50 25.352
12:30:15 253,50 278.850
12:29:52 253,50 228.150
12:28:46 254,00 11.934
12:27:21 253,80 2.538
12:26:48 253,60 96.368
12:26:35 253,50 101.145
12:24:18 253,50 4.310
12:21:23 253,00 305.118
12:20:30 252,75 2.275
12:18:31 252,75 85.935
12:18:21 252,60 10.356
12:14:54 252,75 126.628
12:14:16 252,75 25.022
12:13:59 252,60 118.722
12:13:03 252,60 2.526
12:12:38 252,60 383.952
12:12:25 252,75 2.528
12:12:17 252,60 25.260
12:09:47 252,60 95.988
12:09:34 252,60 75.780
12:08:36 252,00 95.760
12:08:22 252,00 176.400
12:08:18 252,00 100.800
12:08:07 252,00 12.600
12:07:57 252,00 138.683
12:07:45 252,50 3.787
12:06:35 252,60 50.520
12:05:58 252,50 9.848
12:05:22 252,60 5.052
12:05:14 252,60 176.820
12:04:54 252,50 48.480
12:04:53 252,50 5.050
12:04:14 252,50 7.575
12:03:25 252,50 30.300
12:02:26 252,25 8.072
12:02:21 252,25 42.882
12:01:27 252,50 24.745
12:00:28 252,50 5.050
11:59:43 252,50 50.500
11:59:23 252,50 102.263
11:58:53 252,60 101.040
11:58:42 252,70 2.274
11:56:44 252,60 64.666
11:56:33 252,70 126.350
11:56:31 252,75 45.495
11:56:25 252,75 3.791
11:56:08 252,75 131.430
11:53:36 253,00 30.358
11:53:32 252,60 115.694
11:52:13 253,00 13.915
11:51:11 252,75 97.056
11:50:31 252,75 12.637
11:50:21 252,75 12.638
11:48:41 252,80 31.357
11:46:40 253,00 7.590
11:45:40 252,90 25.290
11:45:01 252,80 25.280
11:44:44 252,60 8.841
11:44:12 252,60 21.976
11:44:00 253,00 5.060
11:41:43 252,60 19.198
11:39:34 252,90 7.079
11:35:30 252,50 101.000
11:35:29 252,50 46.720
11:35:06 252,60 5.810
11:35:01 252,75 50.550
11:33:14 252,50 20.225
11:31:52 252,50 54.341
11:31:45 253,00 10.879
11:31:26 253,00 479.941
11:30:41 253,00 15.180
11:29:44 253,00 32.634
11:29:13 252,75 37.913
11:28:29 252,50 50.500
11:26:47 252,50 9.595
11:26:41 252,50 14.880
11:26:17 252,00 12.600
11:25:01 252,50 11.098
11:21:31 252,00 32.760
11:21:30 252,00 63.000
11:21:25 252,00 63.000
11:21:24 252,00 63.000
11:21:23 252,00 63.000
11:21:20 252,00 63.000
11:21:19 252,00 63.000
11:21:18 252,00 63.000
11:21:17 252,00 63.000
11:21:14 252,00 20.160
11:21:10 252,00 63.000
11:21:09 252,00 42.840
11:21:03 252,00 61.992
11:20:10 252,00 9.576
11:19:01 252,00 3.780
11:18:33 252,00 25.200
11:18:24 251,70 15.102
11:15:56 252,00 504.000
11:15:35 252,00 50.400
11:15:24 252,00 62.748
11:15:18 252,00 533.484
11:15:10 252,00 20.160
11:14:35 252,00 139.356
11:13:14 252,00 37.800
11:13:12 252,00 0
11:13:04 252,00 25.200
11:08:28 252,00 44.352
11:07:52 252,00 14.364
11:05:26 251,00 10.793
11:04:33 251,00 8.785
11:03:41 253,00 10.120
11:03:40 253,00 26.312
Datos del mercado
Máx 52 días: 254,50 Mín 52 días: 215,00
Máx 252 días: 273,00 Mín 252 días: 180,50
Vol. Máx 52 días: 58.370.018 Vol. Mín 52 días: 3.800.519
Vol. Máx 252 días: 58.370.018 Vol. Mín 252 días: 0
Datos técnicos
P/E: 22,9 EBITDA (MM):  - 
Beta: 0,7 Ventas: 85.472
Capitalización (MM): 291.002 P/Ventas: 3,4
P/BV: 23,3 ROE(%): 12,6
Rtado. Neto(MM): 12.735

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