Stockscreener 앱 받기
33.03
0.57%
-0.19
시간 외 거래:
33.04
0.010
+0.03%
Tenaris S A Adr 주식 (TS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $33.42 | $32.95 | $0.465 | 1,685,755.0 | -0.57% |
| 2024-11-01 | $33.35 | $33.10 | $0.255 | 1,528,625.0 | +1.03% |
| 2024-10-31 | $33.10 | $32.54 | $0.565 | 1,461,582.0 | +0.61% |
| 2024-10-30 | $32.86 | $32.41 | $0.45 | 1,319,977.0 | +0.99% |
| 2024-10-29 | $32.74 | $32.26 | $0.48 | 2,290,586.0 | +0.22% |
| 2024-10-28 | $32.30 | $31.63 | $0.67 | 1,827,487.0 | +0.40% |
| 2024-10-25 | $32.17 | $31.83 | $0.34 | 1,274,656.0 | +2.45% |
| 2024-10-24 | $31.76 | $31.31 | $0.45 | 929,781.0 | -0.88% |
| 2024-10-23 | $32.12 | $31.52 | $0.605 | 1,367,059.0 | -1.92% |
| 2024-10-22 | $32.38 | $31.89 | $0.495 | 1,610,558.0 | +1.48% |
| 2024-10-21 | $31.89 | $31.64 | $0.255 | 878,285.0 | +0.28% |
| 2024-10-18 | $31.75 | $31.36 | $0.39 | 1,867,712.0 | +0.32% |
| 2024-10-17 | $31.68 | $31.31 | $0.365 | 1,082,319.0 | +0.19% |
| 2024-10-16 | $31.66 | $31.45 | $0.215 | 834,084.0 | +0.86% |
| 2024-10-15 | $31.77 | $31.26 | $0.51 | 1,334,067.0 | -2.86% |
| 2024-10-14 | $32.24 | $31.94 | $0.30 | 858,763.0 | -0.34% |
| 2024-10-11 | $32.42 | $32.16 | $0.26 | 589,616.0 | +0.34% |
| 2024-10-10 | $32.29 | $31.89 | $0.40 | 762,130.0 | +1.45% |
| 2024-10-09 | $32.09 | $31.38 | $0.715 | 1,637,645.0 | +0.41% |
| 2024-10-08 | $32.25 | $31.33 | $0.92 | 2,310,520.0 | -2.38% |
Tenaris S A Adr 주식 (TS) 연도별 가격 이력
이 심층 분석에서는 Tenaris S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tenaris S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tenaris S A Adr 주식 (TS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.42 | $32.95 | $0.465 | 4,900,135.0 | +0.46% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 33,522,646.0 | +3.43% |
| 2024-09 | $31.83 | $27.59 | $4.24 | 41,197,189.0 | +7.07% |
| 2024-08 | $29.73 | $27.24 | $2.49 | 52,063,458.0 | -6.75% |
| 2024-07 | $32.17 | $30.45 | $1.72 | 37,067,590.0 | +4.33% |
| 2024-06 | $33.00 | $29.69 | $3.31 | 37,484,160.0 | -7.43% |
| 2024-05 | $35.38 | $32.42 | $2.96 | 36,833,898.0 | -0.06% |
| 2024-04 | $40.73 | $32.99 | $7.73 | 42,682,118.0 | -15.99% |
| 2024-03 | $39.97 | $35.15 | $4.82 | 36,120,353.0 | +11.56% |
| 2024-02 | $36.62 | $31.05 | $5.56 | 46,100,277.0 | +10.66% |
| 2024-01 | $35.00 | $30.93 | $4.07 | 44,338,044.0 | -8.49% |
Tenaris S A Adr 주식 (TS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.90 | $32.69 | $3.21 | 38,091,726.0 | +0.26% |
| 2023-11 | $35.98 | $31.50 | $4.48 | 46,445,855.0 | +10.70% |
| 2023-10 | $33.75 | $29.55 | $4.20 | 49,299,221.0 | -0.89% |
| 2023-09 | $33.05 | $30.77 | $2.28 | 33,650,277.0 | -1.03% |
| 2023-08 | $34.20 | $31.60 | $2.60 | 39,329,510.0 | -4.66% |
| 2023-07 | $33.71 | $28.73 | $4.98 | 42,897,938.0 | +11.82% |
| 2023-06 | $30.17 | $24.97 | $5.20 | 43,742,926.0 | +20.96% |
| 2023-05 | $29.13 | $24.69 | $4.44 | 58,002,291.0 | -13.76% |
| 2023-04 | $29.98 | $27.19 | $2.79 | 42,148,227.0 | +1.02% |
| 2023-03 | $35.26 | $27.24 | $8.02 | 50,290,368.0 | -13.90% |
| 2023-02 | $37.35 | $31.95 | $5.41 | 49,339,016.0 | -6.88% |
| 2023-01 | $38.00 | $31.82 | $6.18 | 40,025,729.0 | +0.82% |
Tenaris S A Adr 주식 (TS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.75 | $31.48 | $4.27 | 33,874,173.0 | +2.00% |
| 2022-11 | $35.05 | $30.82 | $4.23 | 42,540,696.0 | +9.71% |
| 2022-10 | $31.91 | $26.75 | $5.16 | 48,712,049.0 | +21.59% |
| 2022-09 | $29.09 | $23.95 | $5.13 | 44,160,541.0 | -5.42% |
| 2022-08 | $29.29 | $24.87 | $4.42 | 41,700,881.0 | -2.64% |
| 2022-07 | $28.09 | $22.24 | $5.85 | 47,461,762.0 | +9.23% |
| 2022-06 | $34.69 | $25.10 | $9.59 | 54,504,513.0 | -22.95% |
| 2022-05 | $34.76 | $28.89 | $5.87 | 51,335,597.0 | +10.47% |
| 2022-04 | $33.28 | $28.75 | $4.53 | 49,039,358.0 | +0.37% |
| 2022-03 | $31.48 | $24.82 | $6.66 | 78,778,671.0 | +15.97% |
| 2022-02 | $27.20 | $23.70 | $3.49 | 61,036,386.0 | +6.36% |
| 2022-01 | $25.09 | $21.25 | $3.84 | 52,617,109.0 | +16.87% |
1.63%
자본화:
|
볼륨(24시간):