Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 30.090.599
Mínimo 224,25
Máximo 230,00
 
$ 5,10 (2,28%)
Fecha/Hora 17:00
Últ. cierre 223,90
Apertura 226,00
$ 228,00
VENDER
$ 229,00
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
17:00:00 229,00 9.160
16:59:59 228,00 114.000
16:59:45 228,00 114.000
16:58:43 229,00 91.600
16:58:36 229,00 68.700
16:58:35 229,00 229.000
16:58:31 229,00 104.195
16:58:30 229,00 68.700
16:58:17 229,00 582.805
16:57:42 225,50 136.202
16:57:20 225,50 67.650
16:57:15 225,50 67.650
16:57:06 225,50 67.650
16:56:41 225,50 156.272
16:55:39 226,00 11.978
16:55:34 226,00 67.800
16:54:59 226,00 237.300
16:54:27 227,00 134.888
16:52:21 228,50 869.671
16:51:48 229,00 100.760
16:51:15 229,00 457.995
16:51:04 228,50 45.700
16:50:30 228,00 12.996
16:49:17 228,95 3.435
16:49:08 228,00 22.800
16:48:03 229,00 50.838
16:47:21 229,00 37.327
16:47:11 229,00 22.900
16:46:45 229,00 19.694
16:44:23 229,00 22.900
16:44:04 229,00 229.000
16:43:47 229,00 343.500
16:42:48 229,00 2.290
16:42:41 229,00 179.765
16:42:38 229,00 34.350
16:42:26 229,00 229.000
16:42:16 229,00 74.196
16:42:09 229,00 29.999
16:41:28 228,25 34.237
16:40:11 228,25 154.297
16:39:39 229,00 124.805
16:39:28 229,00 229.000
16:39:14 229,00 791.195
16:36:48 229,00 10.305
16:36:33 229,00 343.500
16:36:28 229,00 114.500
16:36:27 229,00 114.500
16:36:21 229,00 98.699
16:35:41 229,00 95.951
16:32:22 228,00 152.304
16:31:27 228,00 136.803
16:31:02 228,50 36.560
16:26:25 228,00 177.840
16:20:23 228,00 22.800
16:17:59 228,00 22.800
16:17:53 228,00 11.400
16:13:26 228,00 44.451
16:02:16 228,00 29.869
15:56:44 229,00 39.846
15:54:25 229,00 10.076
15:53:40 228,00 52.440
15:52:57 228,00 4.332
15:50:19 228,00 161.196
15:49:23 228,00 1.140.000
15:47:36 228,00 1.140.000
15:47:18 228,00 1.140.000
15:47:07 228,00 114.000
15:47:03 228,00 115.596
15:46:52 228,00 44.004
15:44:45 228,00 91.200
15:43:51 230,00 605.130
15:42:51 229,00 40.762
15:42:43 229,00 2.290
15:42:38 229,00 94.348
15:42:12 229,00 19.917
15:30:24 229,00 139.003
15:30:13 229,00 229.000
15:30:11 229,00 125.489
15:26:17 228,50 42.958
15:20:46 228,50 71.292
15:19:28 228,50 230.328
15:18:22 228,50 68.550
15:17:27 228,55 228.779
15:16:16 229,00 114.500
15:15:47 229,00 100.760
15:15:40 229,00 258.999
15:15:11 228,50 45.700
15:13:58 229,00 22.900
15:12:33 229,00 206.100
15:12:11 228,50 98.255
15:12:01 228,50 15.766
15:10:18 228,50 3.885
15:06:15 228,50 9.597
15:03:40 228,50 23.992
15:02:35 228,50 22.848
15:02:32 228,00 55.860
15:01:46 229,00 19.923
15:01:33 229,00 4.580
15:00:59 228,50 22.850
15:00:38 228,00 122.664
14:56:08 228,00 9.120
14:56:01 228,00 46.152
14:52:54 229,00 325.638
14:51:45 229,00 19.921
14:51:04 228,75 2.745
14:50:50 228,75 9.836
14:46:25 228,25 12.554
14:43:39 229,00 122.744
14:41:26 229,00 80.837
14:40:03 229,00 183.200
14:38:47 229,55 2.295
14:36:56 229,55 22.955
14:36:42 229,50 45.900
14:36:20 229,50 68.850
14:36:18 229,50 91.800
14:36:01 229,50 5.510
14:35:03 229,70 137.820
14:34:18 230,00 4.830
14:33:54 230,00 9.430
14:33:37 230,00 9.890
14:33:31 230,00 28.980
14:32:43 230,00 4.600
14:32:08 230,00 4.830
14:30:26 230,00 69.000
14:30:21 230,00 69.000
14:30:07 230,00 376.932
14:28:45 229,90 5.746
14:25:05 229,25 7.108
14:18:13 229,50 33.507
14:15:01 230,00 4.370
14:14:37 229,50 45.900
14:14:29 229,50 68.850
14:13:25 229,40 22.940
14:13:03 229,00 114.502
14:11:06 229,00 4.351
14:10:52 229,00 18.549
14:10:06 229,00 6.183
14:09:13 229,00 59.998
14:08:52 229,00 8.702
14:08:05 230,00 97.290
14:07:50 229,50 114.750
14:07:10 229,50 11.475
14:06:30 229,50 45.900
14:05:28 229,50 189.796
14:04:33 229,50 19.967
14:03:36 229,00 6.183
14:00:25 229,00 70.303
14:00:04 229,00 160.300
13:59:11 229,00 22.900
13:57:43 229,50 63.342
13:57:28 229,50 11.475
13:56:45 229,00 45.800
13:56:38 229,00 45.800
13:56:19 229,00 150.221
13:56:18 228,50 9.826
13:55:26 229,00 6.183
13:54:27 229,00 6.870
13:54:26 229,00 113.498
13:53:50 228,50 91.400
13:52:53 228,50 42.958
13:52:35 228,70 2.973
13:52:24 228,50 22.850
13:52:20 228,50 5.712
13:50:32 228,50 79.975
13:50:15 228,50 236.219
13:47:24 228,50 5.027
13:47:23 228,00 26.904
13:46:57 228,00 57.000
13:45:57 228,00 102.600
13:44:38 228,00 25.536
13:44:28 228,00 11.400
13:44:10 228,00 13.680
13:43:43 228,00 45.600
13:43:42 228,00 114.000
13:42:55 228,00 17.100
13:40:49 228,00 22.800
13:40:44 228,00 68.400
13:40:17 228,00 479.893
13:40:09 227,90 6.837
13:36:38 227,50 167.440
13:24:58 227,00 40.860
13:24:52 227,00 2.270
13:24:50 227,00 86.260
13:24:37 227,00 11.350
13:21:59 227,00 181.600
13:21:36 227,00 261.050
13:19:13 227,00 150.007
13:13:00 226,50 113.250
13:12:47 226,50 22.650
13:12:28 226,50 1.055.037
13:08:30 226,25 27.150
13:07:59 226,25 7.918
13:07:47 226,50 129.105
13:07:25 226,50 113.250
13:07:11 226,50 97.395
13:02:20 226,00 226.000
12:59:02 226,00 22.600
12:55:44 225,50 24.124
12:54:02 225,00 832.500
12:53:52 225,00 10.125
12:53:36 225,00 280.350
12:53:34 225,00 22.500
12:51:24 225,00 812.475
12:51:21 225,00 169.650
12:51:14 225,00 58.725
12:51:09 225,50 225.500
12:50:04 225,00 48.150
12:49:40 225,25 16.218
12:48:39 225,00 5.625
12:46:16 224,25 9.419
12:45:52 224,90 57.124
12:45:27 224,50 246.501
12:42:35 224,90 29.462
12:40:45 225,00 52.200
12:39:08 225,25 225.250
12:39:04 225,25 19.147
12:38:23 225,25 3.604
12:37:03 225,25 4.955
12:36:08 225,25 2.703
12:36:01 225,25 9.461
12:35:40 225,25 112.625
12:25:11 225,00 4.950
12:24:48 225,00 17.100
12:23:28 225,25 56.537
12:18:46 226,00 13.786
12:18:27 226,00 15.594
12:16:38 226,00 4.972
12:16:14 225,50 7.216
12:14:23 226,00 54.701
12:10:19 226,20 5.655
12:08:23 226,50 14.949
12:08:09 226,50 69.762
12:03:58 227,00 22.700
12:02:47 227,00 95.340
12:02:24 227,00 131.660
12:00:14 226,90 2.042
11:58:15 226,90 17.018
11:57:38 227,00 3.405
11:57:00 226,90 17.017
11:56:22 226,90 22.690
11:56:04 226,90 21.102
11:54:15 226,90 7.261
11:53:34 226,50 5.662
11:53:20 226,50 33.975
11:52:26 227,00 4.994
11:50:59 226,50 57.355
11:49:12 227,00 7.037
11:48:43 227,00 49.711
11:41:40 227,00 4.994
11:40:29 227,00 227.000
11:37:35 227,00 1.123.650
11:37:12 227,00 11.350
11:33:48 227,00 856.244
11:32:46 227,00 34.958
11:32:35 227,00 245.259
11:31:51 227,20 4.544
11:31:46 227,50 77.350
11:28:19 227,00 81.947
11:28:00 227,00 96.702
11:27:34 227,00 14.755
11:24:49 227,00 124.396
11:23:45 227,00 102.604
11:22:07 227,00 4.313
11:21:17 227,25 22.725
11:21:06 227,25 4.545
11:20:43 227,00 22.700
11:20:32 227,25 19.771
11:19:49 227,00 3.405
11:19:34 227,25 29.997
11:19:06 227,25 9.090
11:17:57 227,25 2.727
11:17:03 227,25 5.226
11:15:12 227,00 79.677
11:14:55 227,00 6.810
11:14:34 226,50 3.851
11:14:22 226,00 11.300
11:13:37 226,50 7.474
11:12:31 226,00 19.436
11:09:18 226,00 3.164
11:08:32 226,00 113.000
11:07:25 226,00 83.168
11:07:16 226,00 35.708
11:05:09 226,00 18.758
11:03:19 226,00 19.210
Datos del mercado
Máx 52 días: 250,50 Mín 52 días: 218,50
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: 21,7 EBITDA (MM):  - 
Beta: 0,7 Ventas: 85.545
Capitalización (MM): 273.766 P/Ventas: 3,2
P/BV: 22 ROE(%): 12,7
Rtado. Neto(MM): 12.623

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