Tenaris SA ADR (TS) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 55.36 | 56.16 | 54.93 | 55.98 | -1.10% | 1,871,327 |
| 2026-09-01 | 56.20 | 56.86 | 55.71 | 56.60 | +1.31% | 1,151,910 |
| 2026-08-31 | 56.00 | 56.62 | 55.28 | 55.87 | +3.52% | 1,402,705 |
| 2026-08-28 | 54.40 | 54.57 | 53.75 | 53.97 | -0.63% | 681,244 |
| 2026-08-27 | 54.24 | 54.62 | 53.54 | 54.31 | +0.84% | 1,185,700 |
| 2026-08-26 | 54.21 | 54.45 | 53.73 | 53.86 | -1.36% | 1,040,900 |
| 2026-08-25 | 53.46 | 54.80 | 53.46 | 54.60 | +2.21% | 1,105,932 |
| 2026-08-24 | 53.00 | 53.58 | 52.33 | 53.42 | +1.44% | 1,711,143 |
| 2026-08-21 | 52.80 | 53.29 | 52.07 | 52.66 | -0.04% | 867,800 |
| 2026-08-20 | 52.94 | 54.16 | 52.56 | 52.68 | -0.77% | 2,764,000 |
| 2026-08-19 | 53.67 | 53.76 | 52.77 | 53.09 | +0.26% | 2,136,000 |
| 2026-08-18 | 53.55 | 53.55 | 52.85 | 52.95 | -0.92% | 1,538,300 |
| 2026-08-17 | 53.77 | 53.84 | 53.11 | 53.44 | -0.26% | 1,380,400 |
| 2026-08-14 | 52.57 | 53.88 | 52.48 | 53.58 | +1.82% | 1,780,200 |
| 2026-08-13 | 52.77 | 53.08 | 52.32 | 52.62 | -1.00% | 1,371,800 |
| 2026-08-12 | 53.29 | 53.72 | 53.00 | 53.15 | -0.54% | 1,486,300 |
| 2026-08-11 | 53.82 | 54.04 | 53.08 | 53.44 | -1.51% | 2,697,900 |
| 2026-08-10 | 53.29 | 54.36 | 53.25 | 54.26 | +2.30% | 2,245,800 |
| 2026-08-07 | 53.77 | 53.82 | 52.88 | 53.04 | -0.67% | 1,481,200 |
| 2026-08-06 | 55.40 | 55.72 | 52.61 | 53.40 | -6.40% | 4,694,300 |
| 2026-08-05 | 58.37 | 58.47 | 56.99 | 57.05 | -1.57% | 911,600 |
| 2026-08-04 | 57.17 | 58.32 | 56.84 | 57.96 | +1.42% | 953,900 |
| 2026-08-03 | 56.36 | 57.20 | 55.92 | 57.15 | -0.31% | 1,289,500 |
| 2026-07-31 | 57.10 | 57.46 | 56.54 | 57.33 | +1.06% | 1,168,600 |
| 2026-07-30 | 56.16 | 56.74 | 55.70 | 56.73 | +1.63% | 984,900 |
| 2026-07-29 | 56.94 | 56.99 | 55.78 | 55.82 | +0.32% | 931,000 |
| 2026-07-28 | 56.02 | 56.27 | 55.18 | 55.64 | -1.37% | 954,100 |
| 2026-07-27 | 57.27 | 57.55 | 56.31 | 56.41 | -2.18% | 975,800 |
| 2026-07-24 | 57.80 | 58.76 | 57.54 | 57.67 | +0.54% | 1,457,000 |
| 2026-07-23 | 58.64 | 58.86 | 57.30 | 57.36 | -1.63% | 1,175,100 |
| 2026-07-22 | 57.88 | 58.72 | 57.88 | 58.31 | +2.33% | 730,900 |
| 2026-07-21 | 56.48 | 56.98 | 55.24 | 56.98 | +1.59% | 1,032,880 |
| 2026-07-20 | 56.85 | 57.32 | 56.08 | 56.09 | -1.87% | 837,566 |
| 2026-07-17 | 56.09 | 57.20 | 55.69 | 57.16 | +2.55% | 812,100 |
| 2026-07-16 | 56.46 | 56.63 | 55.60 | 55.74 | -2.07% | 956,800 |
| 2026-07-15 | 57.02 | 57.20 | 56.05 | 56.92 | +1.08% | 1,081,700 |
| 2026-07-14 | 56.58 | 56.84 | 55.86 | 56.31 | +0.82% | 804,200 |
| 2026-07-13 | 55.80 | 56.22 | 55.65 | 55.85 | +0.50% | 1,061,500 |
| 2026-07-10 | 55.34 | 55.71 | 55.13 | 55.57 | +1.18% | 930,000 |
| 2026-07-09 | 54.76 | 54.98 | 54.39 | 54.92 | -0.38% | 948,200 |
| 2026-07-08 | 54.39 | 55.18 | 54.13 | 55.13 | +1.89% | 1,448,600 |
| 2026-07-07 | 53.67 | 54.38 | 53.44 | 54.11 | +0.58% | 1,295,600 |
| 2026-07-06 | 54.00 | 54.39 | 53.72 | 53.80 | -0.61% | 1,000,900 |
| 2026-07-02 | 54.61 | 54.84 | 53.50 | 54.13 | -0.11% | 1,229,800 |
| 2026-07-01 | 54.53 | 54.98 | 53.84 | 54.19 | -2.34% | 924,100 |
| 2026-06-30 | 56.24 | 56.41 | 54.99 | 55.49 | -0.88% | 1,004,000 |
| 2026-06-29 | 56.40 | 56.79 | 55.96 | 55.98 | -0.09% | 1,019,000 |
| 2026-06-26 | 56.94 | 57.09 | 55.70 | 56.03 | -2.32% | 1,063,900 |
| 2026-06-25 | 56.55 | 57.38 | 56.25 | 57.36 | +1.49% | 865,000 |
| 2026-06-24 | 56.47 | 56.78 | 56.06 | 56.52 | -2.60% | 1,187,400 |
| 2026-06-23 | 57.46 | 58.11 | 57.26 | 58.03 | -0.21% | 996,600 |
| 2026-06-22 | 57.40 | 58.25 | 57.18 | 58.15 | +1.63% | 927,900 |
| 2026-06-18 | 57.81 | 58.02 | 56.53 | 57.22 | -3.20% | 1,914,500 |
| 2026-06-17 | 60.90 | 61.10 | 58.94 | 59.11 | -1.79% | 1,354,700 |
| 2026-06-16 | 61.29 | 61.42 | 60.08 | 60.19 | -2.37% | 1,277,000 |
| 2026-06-15 | 62.14 | 62.30 | 61.60 | 61.65 | -2.02% | 913,500 |
| 2026-06-12 | 61.28 | 63.22 | 61.23 | 62.92 | +1.52% | 1,305,600 |
| 2026-06-11 | 62.95 | 63.06 | 61.95 | 61.98 | +0.83% | 1,376,200 |
| 2026-06-10 | 61.56 | 61.97 | 61.33 | 61.47 | +0.26% | 1,194,600 |
| 2026-06-09 | 62.78 | 62.80 | 60.49 | 61.31 | -2.39% | 1,319,300 |
| 2026-06-08 | 62.39 | 63.15 | 62.38 | 62.81 | +2.23% | 685,300 |
| 2026-06-05 | 64.11 | 64.12 | 61.28 | 61.44 | -3.88% | 1,287,800 |
| 2026-06-04 | 63.16 | 64.04 | 63.06 | 63.92 | -0.16% | 1,070,400 |
| 2026-06-03 | 63.84 | 64.60 | 63.50 | 64.02 | +0.27% | 1,416,600 |
| 2026-06-02 | 63.13 | 64.23 | 63.04 | 63.85 | +1.96% | 1,140,199 |
| 2026-06-01 | 61.87 | 62.87 | 61.54 | 62.62 | +2.77% | 1,430,472 |
| 2026-05-29 | 61.05 | 61.60 | 60.72 | 60.93 | +1.57% | 1,572,900 |
| 2026-05-28 | 61.11 | 61.23 | 59.94 | 59.99 | -1.14% | 1,554,200 |
| 2026-05-27 | 60.36 | 61.02 | 59.44 | 60.68 | -3.21% | 2,526,100 |
| 2026-05-26 | 62.50 | 63.36 | 62.33 | 62.69 | +1.75% | 1,336,700 |
| 2026-05-22 | 61.52 | 61.86 | 61.11 | 61.61 | -0.26% | 1,381,400 |
| 2026-05-21 | 61.73 | 62.20 | 61.07 | 61.77 | +1.78% | 1,943,400 |
| 2026-05-20 | 61.52 | 61.89 | 60.61 | 60.69 | -0.25% | 1,719,600 |
| 2026-05-19 | 60.76 | 61.25 | 60.01 | 60.84 | -2.00% | 3,662,700 |
| 2026-05-18 | 61.63 | 62.76 | 61.33 | 62.08 | +0.50% | 1,928,600 |
| 2026-05-15 | 62.40 | 62.58 | 61.38 | 61.77 | -1.69% | 1,392,200 |
| 2026-05-14 | 63.87 | 63.91 | 62.74 | 62.83 | -1.21% | 769,300 |
| 2026-05-13 | 63.26 | 63.99 | 63.17 | 63.60 | +1.76% | 1,374,800 |
| 2026-05-12 | 62.12 | 62.66 | 61.73 | 62.50 | +1.02% | 1,811,200 |
| 2026-05-11 | 60.72 | 61.91 | 60.65 | 61.87 | +3.44% | 1,619,800 |
| 2026-05-08 | 59.48 | 60.41 | 59.24 | 59.81 | +1.44% | 2,742,400 |
| 2026-05-07 | 59.11 | 59.58 | 57.74 | 58.96 | -5.56% | 4,636,400 |
| 2026-05-06 | 62.28 | 62.87 | 61.84 | 62.43 | -1.65% | 2,624,900 |
| 2026-05-05 | 62.72 | 63.85 | 62.69 | 63.48 | +1.89% | 1,586,700 |
| 2026-05-04 | 63.13 | 63.26 | 62.28 | 62.30 | -2.20% | 1,623,600 |
| 2026-05-01 | 63.66 | 64.33 | 63.33 | 63.70 | -0.31% | 864,700 |
| 2026-04-30 | 63.40 | 64.16 | 63.25 | 63.90 | +0.57% | 1,168,500 |
| 2026-04-29 | 63.51 | 63.76 | 63.03 | 63.54 | +0.62% | 996,800 |
| 2026-04-28 | 63.23 | 63.51 | 62.79 | 63.15 | -0.05% | 1,480,000 |
| 2026-04-27 | 63.53 | 63.90 | 62.88 | 63.18 | -0.17% | 1,029,100 |
| 2026-04-24 | 62.76 | 63.38 | 62.40 | 63.29 | +1.05% | 1,425,300 |
| 2026-04-23 | 62.25 | 62.88 | 62.22 | 62.63 | +0.76% | 1,655,900 |
| 2026-04-22 | 62.10 | 62.51 | 61.62 | 62.16 | +2.32% | 1,708,600 |
| 2026-04-21 | 60.17 | 60.93 | 60.13 | 60.75 | +1.86% | 1,956,100 |
| 2026-04-20 | 58.76 | 59.89 | 58.58 | 59.64 | +1.76% | 1,713,700 |
| 2026-04-17 | 56.96 | 58.61 | 56.63 | 58.61 | -0.32% | 2,694,900 |
| 2026-04-16 | 58.10 | 58.96 | 57.73 | 58.80 | +1.57% | 2,548,900 |
| 2026-04-15 | 58.77 | 59.08 | 57.80 | 57.89 | -1.75% | 2,037,400 |
| 2026-04-14 | 60.10 | 60.28 | 58.71 | 58.92 | -2.37% | 2,048,200 |
| 2026-04-13 | 59.79 | 60.64 | 59.62 | 60.35 | +0.77% | 3,408,700 |
| 2026-04-10 | 59.10 | 59.97 | 59.04 | 59.89 | +1.18% | 1,532,500 |
| 2026-04-09 | 59.59 | 60.25 | 59.00 | 59.19 | +0.94% | 2,766,900 |
| 2026-04-08 | 57.25 | 58.82 | 57.12 | 58.64 | -0.17% | 3,185,700 |
| 2026-04-07 | 58.52 | 58.90 | 58.29 | 58.74 | +0.36% | 2,137,100 |
| 2026-04-06 | 57.62 | 58.61 | 57.44 | 58.53 | +0.72% | 822,500 |
| 2026-04-02 | 58.48 | 58.77 | 57.80 | 58.11 | +0.33% | 2,280,200 |
| 2026-04-01 | 58.20 | 58.50 | 57.56 | 57.92 | -0.45% | 1,982,300 |
| 2026-03-31 | 58.68 | 59.38 | 57.89 | 58.18 | +1.71% | 2,478,800 |
| 2026-03-30 | 58.90 | 58.96 | 56.99 | 57.20 | -1.87% | 1,415,500 |
| 2026-03-27 | 58.14 | 59.02 | 57.78 | 58.29 | -0.07% | 2,433,100 |
| 2026-03-26 | 57.07 | 58.69 | 57.07 | 58.33 | +2.01% | 2,242,200 |
| 2026-03-25 | 57.39 | 57.86 | 57.04 | 57.18 | -0.09% | 1,286,100 |
| 2026-03-24 | 57.06 | 57.95 | 56.90 | 57.23 | +0.21% | 1,881,200 |
| 2026-03-23 | 55.80 | 57.49 | 55.58 | 57.11 | +2.31% | 2,832,400 |
| 2026-03-20 | 56.45 | 56.69 | 55.75 | 55.82 | -0.45% | 3,989,500 |
| 2026-03-19 | 55.08 | 56.10 | 54.79 | 56.07 | +1.59% | 4,201,400 |
| 2026-03-18 | 55.67 | 56.01 | 55.15 | 55.19 | -1.06% | 2,354,100 |
| 2026-03-17 | 54.77 | 56.15 | 54.66 | 55.78 | +3.60% | 2,832,300 |
| 2026-03-16 | 52.93 | 53.92 | 52.87 | 53.84 | +1.91% | 1,538,400 |
| 2026-03-13 | 53.36 | 53.41 | 52.48 | 52.83 | -1.27% | 1,721,800 |
| 2026-03-12 | 53.73 | 53.97 | 52.37 | 53.51 | -1.67% | 2,667,500 |
| 2026-03-11 | 53.74 | 54.48 | 53.43 | 54.42 | +1.23% | 1,419,300 |
| 2026-03-10 | 53.48 | 54.03 | 53.32 | 53.76 | +1.01% | 2,440,200 |
| 2026-03-09 | 52.32 | 53.38 | 52.12 | 53.22 | +1.31% | 2,374,000 |
| 2026-03-06 | 52.25 | 52.87 | 51.85 | 52.53 | -0.30% | 2,334,900 |
| 2026-03-05 | 53.55 | 53.55 | 52.15 | 52.69 | -1.70% | 1,932,500 |
| 2026-03-04 | 53.45 | 53.82 | 52.72 | 53.60 | +1.25% | 1,656,300 |
| 2026-03-03 | 52.33 | 53.20 | 51.96 | 52.94 | -3.02% | 2,507,000 |
| 2026-03-02 | 54.92 | 55.02 | 53.90 | 54.59 | +0.35% | 1,368,700 |
| 2026-02-27 | 54.71 | 54.86 | 54.32 | 54.40 | -0.02% | 1,208,100 |
| 2026-02-26 | 53.84 | 54.60 | 53.47 | 54.41 | +0.33% | 1,195,600 |
| 2026-02-25 | 54.43 | 54.69 | 53.96 | 54.23 | +0.26% | 1,372,400 |
| 2026-02-24 | 54.02 | 54.21 | 53.66 | 54.09 | +0.97% | 1,298,300 |
| 2026-02-23 | 52.79 | 53.71 | 52.79 | 53.57 | +2.51% | 1,320,000 |
| 2026-02-20 | 53.15 | 53.24 | 51.32 | 52.26 | -2.57% | 2,868,200 |
| 2026-02-19 | 53.49 | 54.60 | 52.65 | 53.64 | +7.86% | 4,851,800 |
| 2026-02-18 | 50.16 | 50.21 | 49.63 | 49.73 | +0.71% | 1,319,800 |
| 2026-02-17 | 49.09 | 49.54 | 48.42 | 49.38 | +1.63% | 1,435,100 |
| 2026-02-13 | 48.13 | 48.83 | 47.67 | 48.59 | +3.21% | 2,043,300 |
| 2026-02-12 | 48.06 | 48.13 | 46.41 | 47.08 | -3.23% | 1,488,800 |
| 2026-02-11 | 48.25 | 48.72 | 47.96 | 48.65 | +2.81% | 1,166,400 |
| 2026-02-10 | 47.42 | 47.43 | 46.90 | 47.32 | -0.40% | 742,700 |
| 2026-02-09 | 47.31 | 47.59 | 47.20 | 47.51 | +1.28% | 828,500 |
| 2026-02-06 | 45.97 | 46.95 | 45.88 | 46.91 | +2.04% | 966,400 |
| 2026-02-05 | 45.74 | 46.18 | 45.38 | 45.97 | -0.93% | 1,459,500 |
| 2026-02-04 | 46.44 | 46.66 | 45.71 | 46.40 | +0.22% | 1,616,500 |
| 2026-02-03 | 45.04 | 46.36 | 45.00 | 46.30 | +3.65% | 1,405,600 |
| 2026-02-02 | 43.88 | 44.86 | 43.77 | 44.67 | +0.84% | 1,551,500 |
| 2026-01-30 | 44.59 | 44.68 | 43.86 | 44.30 | -1.69% | 1,230,600 |
| 2026-01-29 | 45.43 | 45.79 | 44.43 | 45.06 | +1.49% | 1,671,300 |
| 2026-01-28 | 44.66 | 44.77 | 44.02 | 44.40 | -0.89% | 1,425,800 |
| 2026-01-27 | 44.44 | 44.90 | 44.43 | 44.80 | +1.89% | 1,419,200 |
| 2026-01-26 | 44.64 | 44.79 | 43.90 | 43.97 | -1.04% | 1,347,400 |
| 2026-01-23 | 45.30 | 45.42 | 44.41 | 44.43 | +0.16% | 1,342,500 |
| 2026-01-22 | 44.08 | 44.47 | 43.87 | 44.36 | +0.34% | 786,900 |
| 2026-01-21 | 43.46 | 44.25 | 43.40 | 44.21 | +4.39% | 1,674,300 |
| 2026-01-20 | 42.25 | 42.52 | 41.54 | 42.35 | +1.34% | 995,200 |
| 2026-01-16 | 41.77 | 41.87 | 41.48 | 41.79 | +0.75% | 977,800 |
| 2026-01-15 | 42.18 | 42.25 | 41.46 | 41.48 | -2.22% | 1,595,400 |
| 2026-01-14 | 41.71 | 42.69 | 41.67 | 42.42 | +1.68% | 1,722,400 |
| 2026-01-13 | 41.10 | 41.90 | 41.06 | 41.72 | +3.27% | 1,243,800 |
| 2026-01-12 | 40.23 | 40.64 | 40.18 | 40.40 | +1.10% | 1,081,100 |
| 2026-01-09 | 40.41 | 40.57 | 39.92 | 39.96 | -1.50% | 804,000 |
| 2026-01-08 | 39.74 | 40.58 | 39.61 | 40.57 | +2.94% | 1,582,100 |
| 2026-01-07 | 39.46 | 39.60 | 39.07 | 39.41 | -2.35% | 949,000 |
| 2026-01-06 | 41.00 | 41.37 | 40.32 | 40.36 | -0.57% | 1,786,000 |
| 2026-01-05 | 40.14 | 40.89 | 39.56 | 40.59 | +3.89% | 3,373,400 |
| 2026-01-02 | 38.43 | 39.16 | 38.30 | 39.07 | +1.61% | 1,351,200 |
| 2025-12-31 | 39.00 | 39.06 | 38.45 | 38.45 | -1.00% | 647,200 |
| 2025-12-30 | 38.65 | 38.95 | 38.64 | 38.84 | +0.80% | 891,500 |
| 2025-12-29 | 38.60 | 38.70 | 38.34 | 38.53 | +0.52% | 846,300 |
| 2025-12-26 | 38.41 | 38.54 | 38.17 | 38.33 | +0.03% | 448,400 |
| 2025-12-24 | 38.22 | 38.40 | 38.08 | 38.32 | -0.21% | 272,800 |
| 2025-12-23 | 38.45 | 38.74 | 38.23 | 38.40 | +0.63% | 965,000 |
| 2025-12-22 | 38.36 | 38.60 | 38.11 | 38.16 | +1.06% | 1,073,300 |
| 2025-12-19 | 38.26 | 38.39 | 37.69 | 37.76 | -0.68% | 2,480,800 |
| 2025-12-18 | 39.43 | 39.46 | 37.92 | 38.02 | -5.00% | 3,003,800 |
| 2025-12-17 | 39.76 | 40.09 | 39.43 | 40.02 | +1.34% | 1,398,400 |
| 2025-12-16 | 39.84 | 39.95 | 39.33 | 39.49 | -2.08% | 1,222,200 |
| 2025-12-15 | 40.65 | 40.66 | 40.02 | 40.33 | -0.17% | 894,900 |
| 2025-12-12 | 40.75 | 40.81 | 40.22 | 40.40 | -0.74% | 602,500 |
| 2025-12-11 | 40.60 | 40.90 | 40.53 | 40.70 | -0.15% | 951,500 |
| 2025-12-10 | 40.15 | 40.79 | 39.88 | 40.76 | +0.39% | 1,040,800 |
| 2025-12-09 | 40.56 | 40.92 | 40.49 | 40.60 | -0.56% | 876,000 |
| 2025-12-08 | 40.97 | 41.42 | 40.80 | 40.83 | -0.12% | 617,900 |
| 2025-12-05 | 41.29 | 41.48 | 40.84 | 40.88 | -1.11% | 777,300 |
| 2025-12-04 | 41.16 | 41.59 | 41.14 | 41.34 | +0.44% | 898,900 |
| 2025-12-03 | 40.50 | 41.18 | 40.43 | 41.16 | +3.44% | 954,800 |
| 2025-12-02 | 39.54 | 39.89 | 39.38 | 39.79 | -1.92% | 923,600 |
| 2025-12-01 | 40.59 | 41.08 | 40.46 | 40.57 | +0.87% | 1,095,400 |
| 2025-11-28 | 39.85 | 40.45 | 39.80 | 40.22 | +0.78% | 489,200 |
| 2025-11-26 | 39.65 | 40.00 | 39.64 | 39.91 | +0.73% | 893,100 |
| 2025-11-25 | 39.15 | 39.64 | 38.93 | 39.62 | +0.15% | 1,180,100 |
| 2025-11-24 | 39.46 | 39.66 | 39.03 | 39.56 | -0.98% | 1,050,100 |
| 2025-11-21 | 39.53 | 39.96 | 39.33 | 39.95 | +0.83% | 724,600 |
| 2025-11-20 | 40.35 | 40.88 | 39.48 | 39.62 | -1.76% | 923,000 |
| 2025-11-19 | 39.91 | 40.64 | 39.86 | 40.33 | +0.05% | 1,347,100 |
| 2025-11-18 | 39.57 | 40.37 | 39.53 | 40.31 | +0.25% | 1,305,300 |
| 2025-11-17 | 40.60 | 40.80 | 40.07 | 40.21 | -1.16% | 1,082,600 |
| 2025-11-14 | 40.50 | 41.06 | 40.43 | 40.68 | -0.68% | 896,800 |
| 2025-11-13 | 41.33 | 41.62 | 40.95 | 40.96 | +0.02% | 1,073,600 |
| 2025-11-12 | 41.12 | 41.41 | 40.94 | 40.95 | -0.80% | 990,000 |
| 2025-11-11 | 41.25 | 41.76 | 41.21 | 41.28 | +0.68% | 992,000 |
| 2025-11-10 | 40.82 | 41.09 | 40.40 | 41.00 | +1.03% | 574,300 |
| 2025-11-07 | 40.42 | 40.92 | 40.10 | 40.58 | -0.15% | 1,102,400 |
| 2025-11-06 | 40.43 | 40.79 | 40.38 | 40.64 | +1.32% | 843,000 |
| 2025-11-05 | 39.86 | 40.38 | 39.79 | 40.11 | +0.75% | 1,100,000 |
| 2025-11-04 | 39.98 | 40.03 | 39.56 | 39.81 | -2.26% | 1,369,500 |
| 2025-11-03 | 40.15 | 40.89 | 40.02 | 40.73 | +2.34% | 1,740,900 |
| 2025-10-31 | 40.21 | 40.30 | 39.67 | 39.80 | -0.35% | 1,827,300 |
| 2025-10-30 | 39.23 | 40.11 | 38.09 | 39.94 | +4.88% | 4,584,100 |
| 2025-10-29 | 37.79 | 38.65 | 37.74 | 38.08 | +1.01% | 2,386,700 |
| 2025-10-28 | 37.21 | 37.81 | 37.20 | 37.70 | +1.59% | 1,871,700 |
| 2025-10-27 | 36.42 | 37.13 | 36.42 | 37.11 | +3.69% | 1,301,100 |
| 2025-10-24 | 36.28 | 36.49 | 35.79 | 35.79 | -2.45% | 1,251,100 |
| 2025-10-23 | 35.98 | 36.75 | 35.98 | 36.69 | +3.76% | 1,706,800 |
| 2025-10-22 | 35.16 | 35.56 | 35.07 | 35.36 | +1.99% | 1,252,300 |
| 2025-10-21 | 34.64 | 34.87 | 34.31 | 34.67 | -0.32% | 1,427,800 |
| 2025-10-20 | 34.42 | 34.79 | 34.37 | 34.78 | +1.10% | 1,238,500 |
| 2025-10-17 | 34.28 | 34.42 | 34.15 | 34.40 | +0.12% | 997,500 |
| 2025-10-16 | 34.57 | 34.91 | 34.25 | 34.36 | +0.23% | 2,279,100 |
| 2025-10-15 | 34.39 | 34.62 | 34.21 | 34.28 | -0.26% | 1,197,800 |
| 2025-10-14 | 33.79 | 34.43 | 33.72 | 34.37 | +0.44% | 872,700 |
| 2025-10-13 | 34.11 | 34.32 | 33.83 | 34.22 | +1.57% | 817,600 |
| 2025-10-10 | 34.61 | 34.93 | 33.65 | 33.69 | -5.23% | 1,433,700 |
| 2025-10-09 | 36.37 | 36.56 | 35.55 | 35.55 | -2.39% | 1,014,400 |
| 2025-10-08 | 36.60 | 36.61 | 36.24 | 36.42 | +0.05% | 949,100 |
| 2025-10-07 | 36.20 | 36.44 | 36.11 | 36.40 | +0.64% | 997,800 |
| 2025-10-06 | 36.38 | 36.56 | 36.15 | 36.17 | -0.58% | 1,488,200 |
| 2025-10-03 | 36.16 | 36.46 | 36.14 | 36.38 | +1.14% | 1,351,900 |
| 2025-10-02 | 36.62 | 36.72 | 35.97 | 35.97 | -2.68% | 1,591,700 |
| 2025-10-01 | 36.50 | 37.12 | 36.42 | 36.96 | +3.33% | 2,443,800 |
| 2025-09-30 | 35.62 | 35.79 | 35.40 | 35.77 | +0.45% | 2,445,500 |
| 2025-09-29 | 35.48 | 35.86 | 35.38 | 35.61 | +0.71% | 2,528,500 |
| 2025-09-26 | 35.13 | 35.53 | 35.13 | 35.36 | +1.67% | 1,976,100 |
| 2025-09-25 | 34.42 | 35.03 | 34.40 | 34.78 | +0.29% | 1,770,300 |
| 2025-09-24 | 35.33 | 35.70 | 34.60 | 34.68 | -1.59% | 3,040,000 |
| 2025-09-23 | 35.22 | 35.93 | 35.16 | 35.24 | +1.35% | 2,350,000 |
| 2025-09-22 | 34.77 | 34.97 | 34.16 | 34.77 | -0.43% | 2,526,900 |
| 2025-09-19 | 34.96 | 35.10 | 34.82 | 34.92 | -0.57% | 1,531,200 |
| 2025-09-18 | 35.51 | 35.55 | 34.99 | 35.12 | -0.59% | 1,194,600 |
| 2025-09-17 | 35.29 | 35.86 | 35.17 | 35.33 | -2.65% | 1,890,600 |
| 2025-09-16 | 35.82 | 36.51 | 35.82 | 36.29 | +1.26% | 1,121,700 |
| 2025-09-15 | 35.73 | 35.99 | 35.63 | 35.84 | +0.03% | 845,700 |
| 2025-09-12 | 36.22 | 36.58 | 35.80 | 35.83 | -0.56% | 1,252,500 |
| 2025-09-11 | 35.77 | 36.05 | 35.62 | 36.03 | +1.29% | 1,587,700 |
| 2025-09-10 | 35.07 | 35.64 | 34.94 | 35.57 | +1.34% | 2,166,600 |
| 2025-09-09 | 35.43 | 35.72 | 35.10 | 35.10 | +0.60% | 2,205,400 |
| 2025-09-08 | 35.34 | 35.49 | 34.64 | 34.89 | +0.03% | 2,871,500 |
| 2025-09-05 | 35.53 | 35.53 | 34.84 | 34.88 | -2.68% | 3,553,400 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+10.97%). Peor mes: Dic (-5.23%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Tenaris SA ADR (TS)?
55.98 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de TS?
Máximo de 64.60 y mínimo de 33.65 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Tenaris SA ADR?
Históricamente, el mes más fuerte de TS ha sido Feb (media +10.97%) y el más débil Dic (media -5.23%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.