Tenaris (TS)

Bolsa de Comercio de Buenos Aires

Volumen 48.645.239
Mínimo 283,50
Máximo 288,30
 
$ 0,20 (0,07%)
Fecha/Hora 29/08/2014
Últ. cierre 284,20
Apertura 285,50
-
VENDER
-
COMPRAR
Datos Intradiarios
Hora Precio Volumen
Hora Precio Volumen
16:59:34 284,00 63.332
16:59:23 284,00 142.000
16:58:41 284,00 14.200
16:58:28 283,75 4.256
16:58:24 284,00 142.000
16:56:55 283,75 9.931
16:56:30 283,75 14.188
16:55:30 284,00 408.392
16:52:52 284,90 24.501
16:51:00 284,90 27.350
16:49:16 284,90 51.282
16:47:58 285,00 237.098
16:45:50 285,00 9.120
16:44:56 284,90 199.430
16:44:34 284,80 2.848
16:44:17 284,80 11.392
16:43:49 284,60 22.199
16:43:35 284,00 142.000
16:40:28 284,60 6.261
16:40:21 284,60 28.460
16:39:36 284,50 39.830
16:36:57 284,50 284.500
16:35:44 284,50 236.135
16:33:12 284,00 150.520
16:30:47 283,75 15.328
16:24:05 284,60 4.838
16:20:05 285,00 3.582.735
16:19:37 285,00 2.850
16:19:03 284,80 138.413
16:18:58 284,80 4.272
16:16:19 284,60 142.299
16:16:08 284,50 142.250
16:15:30 284,50 142.250
16:14:47 284,20 38.367
16:13:18 284,10 48.297
16:11:07 284,00 426.000
16:10:59 284,00 426.000
16:10:09 284,00 142.000
16:10:05 284,00 142.000
16:10:01 284,00 133.480
16:09:43 284,00 142.000
16:09:15 284,00 5.112
16:08:50 284,00 3.408
16:08:07 283,90 113.560
16:08:04 283,85 2.412.725
16:07:03 283,85 141.925
16:06:57 284,00 359.260
16:06:11 284,00 45.440
16:05:36 284,00 60.208
16:03:36 284,00 142.000
16:03:33 284,00 426.000
16:03:31 284,00 426.000
16:03:26 284,00 277.468
16:01:06 284,00 47.144
16:00:40 284,00 7.384
15:58:53 284,00 39.192
15:56:42 283,75 9.931
15:52:02 283,75 5.108
15:51:59 284,00 5.680
15:50:43 283,75 141.875
15:49:41 283,90 141.950
15:48:01 284,00 24.140
15:47:55 284,00 65.320
15:47:21 284,00 20.732
15:47:02 284,00 1.420.000
15:43:21 284,00 99.400
15:43:14 284,00 2.840
15:43:06 284,00 9.940
15:42:55 284,00 1.410.060
15:41:54 284,00 9.940
15:40:26 284,00 284.000
15:39:10 284,30 119.975
15:38:49 283,75 355.835
15:38:23 284,30 5.686
15:37:09 284,20 8.526
15:35:02 284,00 36.920
15:34:37 284,00 11.644
15:34:22 284,00 143.420
15:32:11 284,00 284.000
15:31:49 283,90 18.169
15:31:36 283,90 7.098
15:31:30 283,90 14.195
15:29:47 283,90 7.097
15:29:23 283,75 53.062
15:29:12 283,90 28.390
15:26:20 284,00 9.940
15:22:06 284,00 5.680
15:18:23 283,75 5.675
15:18:15 283,75 27.523
15:16:36 283,75 8.513
15:15:57 284,00 69.864
15:13:41 284,00 142.000
15:13:17 284,00 197.664
15:11:14 284,00 568.000
15:11:10 284,00 568.000
15:10:36 284,00 4.828
15:10:22 284,00 70.150
15:08:34 284,15 11.082
15:07:55 284,20 6.537
15:07:09 284,20 14.210
15:05:55 284,20 5.684
15:05:52 284,20 19.894
15:04:57 284,20 28.420
15:03:23 284,20 256.917
15:02:48 284,20 396.459
15:01:15 284,20 100.891
14:58:24 284,30 2.274
14:57:41 284,30 8.529
14:57:40 284,20 142.100
14:57:36 284,30 11.941
14:57:22 284,30 2.843
14:56:05 284,20 360.081
14:54:00 284,20 299.831
14:53:38 284,20 274.822
14:52:58 284,30 4.264
14:50:45 284,30 49.184
14:50:30 284,30 2.559
14:47:13 284,50 6.828
14:46:16 284,50 2.845
14:44:57 284,50 19.061
14:44:44 284,50 2.845
14:44:23 284,50 28.450
14:43:20 284,20 9.379
14:40:34 284,50 143.103
14:39:25 284,50 42.675
14:39:17 284,20 4.263
14:39:00 284,50 4.837
14:36:12 284,50 264.585
14:34:57 285,00 96.900
14:34:11 285,00 535.800
14:33:18 285,00 45.315
14:32:07 285,00 204.345
14:31:32 285,00 2.850
14:31:30 285,00 285.000
14:29:48 285,00 491.625
14:27:29 285,00 5.700
14:24:28 286,00 8.580
14:23:24 285,00 136.800
14:22:58 285,00 148.200
14:22:50 284,50 14.225
14:22:22 285,00 119.700
14:22:10 285,00 142.500
14:21:38 285,00 6.840
14:20:26 285,00 285.000
14:20:04 285,00 570.000
14:19:14 284,50 5.690
14:18:56 285,00 3.990
14:18:23 285,00 9.975
14:18:19 284,50 284.500
14:14:12 285,00 6.555
14:13:42 285,50 5.422
14:11:15 285,00 5.415
14:11:08 285,00 15.105
14:07:44 285,50 42.781
14:07:41 285,00 3.135
14:04:51 285,00 1.425.000
14:01:25 285,00 1.468.605
13:59:41 285,00 4.845
13:59:36 285,00 521.715
13:53:42 285,50 28.550
13:52:54 285,70 142.850
13:52:47 285,70 294.842
13:51:56 285,70 274.272
13:50:47 286,00 717.288
13:50:46 286,40 3.437
13:50:22 286,00 579.150
13:49:45 286,40 20.907
13:46:57 286,00 143.000
13:46:45 286,00 85.800
13:46:36 286,50 10.028
13:45:20 286,50 17.472
13:41:45 286,00 43.472
13:41:18 286,00 29.458
13:41:05 286,00 5.720
13:40:11 285,70 11.428
13:39:38 286,00 30.888
13:39:34 286,00 5.434
13:36:49 286,00 23.166
13:35:56 286,00 4.576
13:34:22 285,50 17.987
13:33:30 286,00 2.860
13:33:14 286,00 3.718
13:32:18 286,00 73.502
13:30:59 286,00 56.056
13:30:04 286,00 9.724
13:29:57 286,00 146.718
13:29:40 286,00 143.000
13:25:21 286,50 5.730
13:24:54 286,50 57.300
13:24:44 286,50 57.300
13:24:16 286,50 11.460
13:24:03 286,50 8.881
13:23:09 286,50 49.851
13:22:42 286,50 25.785
13:22:38 286,00 4.576
13:21:41 286,00 71.786
13:21:36 286,50 28.650
13:21:31 286,00 5.720
13:20:32 286,50 49.851
13:19:35 286,50 430.037
13:18:39 287,00 28.700
13:18:21 287,00 114.820
13:14:53 287,25 100.538
13:14:05 287,25 11.490
13:11:19 287,50 7.762
13:10:28 287,50 402.500
13:08:57 288,30 2.883
13:07:29 288,30 19.893
13:04:40 287,00 192.290
13:04:24 287,00 446.285
13:04:21 287,00 446.285
13:04:16 287,00 446.285
13:03:55 287,00 22.960
13:03:48 287,00 344.400
13:03:43 287,00 78.925
13:03:42 287,00 165.312
13:03:38 286,00 10.296
13:03:09 287,00 28.700
13:03:00 287,00 30.422
13:02:47 287,00 14.350
13:02:01 287,00 384.043
13:01:27 287,50 287.500
13:00:04 288,00 14.400
12:59:32 288,00 2.880
12:58:05 288,00 253.440
12:57:54 288,00 34.560
12:57:30 288,00 31.680
12:55:50 287,00 8.610
12:54:16 287,00 143.540
12:52:49 288,00 113.760
12:51:40 288,00 30.240
12:49:32 288,00 272.448
12:49:24 288,00 15.552
12:49:04 288,00 444.096
12:48:29 288,00 8.640
12:47:58 287,00 13.202
12:47:03 287,00 2.296
12:46:40 286,50 146.115
12:46:29 286,50 573.000
12:45:48 286,50 5.443
12:45:22 286,00 10.582
12:44:46 286,50 11.460
12:44:09 286,50 191.955
12:44:01 286,50 573.000
12:43:43 286,50 573.000
12:43:41 286,50 3.152
12:43:33 286,50 286.500
12:42:52 286,50 501.375
12:42:50 287,00 69.741
12:42:44 286,50 71.625
12:41:21 287,00 154.980
12:41:01 287,00 4.305
12:38:43 285,50 71.384
12:38:23 286,00 400.400
12:38:20 286,00 429.000
12:38:18 286,00 429.000
12:38:14 286,00 414.700
12:37:55 286,00 15.157
12:35:06 285,50 67.949
12:34:57 285,60 217.917
12:34:18 286,00 20.020
12:34:15 285,90 2.859
12:34:03 285,90 2.859
12:31:06 285,50 42.825
12:30:49 285,00 44.175
12:30:32 284,25 5.685
12:30:30 284,25 29.846
12:30:27 285,00 136.800
12:30:21 285,00 45.600
12:29:52 285,25 29.951
12:29:32 285,00 310.650
12:29:28 285,00 285.000
12:29:26 285,00 285.000
12:29:22 285,00 123.975
12:29:18 285,00 161.025
12:29:09 285,00 7.125
12:28:23 285,00 142.500
12:28:22 285,00 427.500
12:28:20 285,00 427.500
12:28:15 285,00 397.860
12:28:12 285,00 29.640
12:27:32 285,00 8.550
12:26:54 284,80 6.833
12:24:27 284,25 8.528
12:24:18 284,25 24.161
12:24:15 284,00 2.272
12:24:12 284,00 3.408
12:24:10 284,25 4.264
12:24:08 284,00 43.452
12:24:06 284,25 19.897
12:23:19 284,25 167.708
12:21:41 284,25 9.949
12:20:56 284,25 29.846
12:19:38 284,00 9.372
12:18:04 284,25 21.319
12:17:18 284,25 6.253
12:16:35 284,25 9.949
12:12:46 284,25 184.762
12:12:44 284,25 184.763
12:12:27 284,00 28.400
12:12:01 284,25 28.425
12:10:27 284,40 71.100
12:10:15 284,25 2.842
12:09:54 284,20 8.526
12:08:58 284,20 113.678
12:07:17 283,50 140.333
12:07:15 284,00 176.929
12:05:51 284,00 20.732
12:05:10 284,00 213.000
12:05:05 284,00 16.472
12:04:49 284,00 4.260
12:03:37 284,20 99.755
12:03:23 284,00 81.508
12:02:43 284,00 164.152
12:01:03 283,50 6.238
12:01:00 284,00 7.384
11:59:07 284,00 11.360
11:58:49 284,00 19.596
11:56:40 284,00 22.720
11:54:25 284,00 37.488
11:52:37 284,20 56.828
11:52:03 284,00 57.375
11:52:00 284,05 21.304
11:51:41 284,00 84.348
11:51:00 284,00 57.652
11:50:52 284,00 23.004
11:50:40 284,10 17.327
11:47:29 284,10 9.944
11:46:05 284,00 40.896
11:45:53 284,00 13.064
11:43:57 284,00 21.016
11:43:21 284,00 24.424
11:42:51 284,00 3.976
11:42:44 284,20 9.947
11:42:32 284,00 28.400
11:39:36 284,00 45.440
11:38:29 284,20 14.778
11:37:55 284,20 5.684
11:37:36 284,00 34.080
11:37:15 284,20 4.831
11:33:15 284,50 5.975
11:33:00 284,00 116.185
11:32:06 284,50 5.690
11:31:50 284,50 19.346
11:29:27 284,50 39.261
11:28:28 284,20 78.155
11:25:41 284,20 15.346
11:24:30 284,50 89.331
11:20:15 284,20 32.115
11:18:53 284,50 7.112
11:18:51 284,50 133.146
11:17:57 284,95 7.124
11:16:16 284,50 16.217
11:13:22 285,00 199.785
11:11:02 285,00 14.252
11:09:28 285,30 4.850
11:09:05 285,30 5.706
11:08:02 285,35 7.419
11:03:13 285,50 39.114
11:03:12 285,50 7.994
11:03:11 285,50 14.560
Datos del mercado
Máx 52 días: 290,00 Mín 52 días: 215,00
Máx 252 días: 290,00 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: 26,5 EBITDA (MM):  - 
Beta: 0,7 Ventas: 86.787
Capitalización (MM): 342.356 P/Ventas: 3,9
P/BV: 27,5 ROE(%): 12,6
Rtado. Neto(MM): 12.931

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