Bolsafe Valores - Información Título Privado

Información de empresa

Propiedad del Grupo Techint, Tenaris nació de la fusión de Siderca (Argentina), Tamsa (México), Dalmine (Italia). Se dedica a la producción de tubos de acero sin costura y servicios asociados para la industria de petróleo y gas. Tiene sede en Luxemburgo y cotiza en las principales bolsas del mundo incluyendo la Bolsa de Comercio de Buenos Aires.

Cotización Actual

FECHA	ÚLTIMO	VARIACIÓN %	ANTERIOR	APERTURA	MÁXIMO	MÍNIMO	VOLUMEN
03/09/2010 16:59:44	71,400	1,42	70,400	71,200	71,950	71,200	8.243.227,00

Intradiario

HORA	PRECIO	VOLUMEN NOMINAL	VOLUMEN OPERADO
11:03:10	71,200	82	58,38
11:03:10	71,200	218	155,22
11:03:10	71,200	182	129,58
11:03:11	71,200	318	226,42
11:03:11	71,200	12	8,54
11:05:25	71,550	73	52,23
11:05:28	71,600	500	358,00
11:05:39	71,600	53	37,95
11:06:34	71,650	540	386,91
11:06:47	71,950	300	215,85
11:06:56	71,950	100	71,95
11:07:25	71,950	80	57,56
11:07:41	71,950	250	179,88
11:09:04	71,800	64	45,95
11:09:04	71,800	60	43,08
11:10:07	71,800	56	40,21
11:13:11	71,700	41	29,40
11:13:41	71,700	300	215,10
11:13:59	71,700	70	50,19
11:14:02	71,700	400	286,80
11:14:50	71,650	100	71,65
11:15:14	71,650	150	107,48
11:15:14	71,650	50	35,82
11:15:34	71,650	19	13,61
11:15:34	71,600	185	132,46
11:15:34	71,600	40	28,64
11:16:36	71,500	500	357,50
11:16:50	71,500	1.254	896,61
11:17:57	71,500	250	178,75
11:17:57	71,500	256	183,04
11:18:43	71,400	500	357,00
11:18:43	71,400	140	99,96
11:19:07	71,450	500	357,25
11:19:08	71,500	50	35,75
11:19:29	71,500	200	143,00
11:19:29	71,500	27	19,30
11:20:51	71,600	20	14,32
11:20:51	71,600	200	143,20
11:21:02	71,650	450	322,42
11:21:02	71,650	220	157,63
11:21:23	71,700	583	418,01
11:21:23	71,700	90	64,53
11:21:23	71,700	2.400	1.720,80
11:21:41	71,750	750	538,12
11:22:09	71,750	67	48,07
11:22:34	71,750	333	238,93
11:22:34	71,750	500	358,75
11:22:39	71,800	444	318,79
11:22:39	71,800	4.800	3.446,40
11:22:39	71,800	100	71,80
11:22:39	71,800	300	215,40
11:22:39	71,800	1.583	1.136,59
11:22:39	71,800	220	157,96
11:22:56	71,800	500	359,00
11:23:24	71,800	53	38,05
11:26:05	71,800	547	392,75
11:26:05	71,800	100	71,80
11:26:05	71,800	200	143,60
11:26:15	71,800	110	78,98
11:27:03	71,800	43	30,87
11:27:17	71,800	400	287,20
11:27:27	71,800	357	256,33
11:28:18	71,850	300	215,55
11:28:48	71,800	50	35,90
11:29:08	71,800	370	265,66
11:29:30	71,800	223	160,11
11:29:30	71,800	100	71,80
11:30:29	71,800	180	129,24
11:31:56	71,800	135	96,93
11:32:38	71,800	100	71,80
11:33:27	71,650	227	162,65
11:34:24	71,650	173	123,95
11:34:24	71,650	100	71,65
11:34:24	71,650	227	162,65
11:36:17	71,650	23	16,48
11:36:17	71,600	77	55,13
11:41:07	71,600	200	143,20
11:41:53	71,600	104	74,46
11:42:09	71,600	19	13,60
11:42:09	71,600	981	702,40
11:44:09	71,600	19	13,60
11:45:08	71,600	381	272,80
11:45:08	71,600	175	125,30
11:45:08	71,600	600	429,60
11:45:11	71,600	20	14,32
11:47:09	71,500	50	35,75
11:47:09	71,500	103	73,64
11:47:49	71,500	547	391,10
11:49:08	71,500	56	40,04
11:51:31	71,500	944	674,96
11:51:54	71,400	500	357,00
11:51:58	71,500	56	40,04
11:54:00	71,600	27	19,33
11:54:16	71,600	100	71,60
11:56:28	71,500	444	317,46
11:57:50	71,450	300	214,35
11:57:51	71,450	700	500,15
11:58:46	71,400	216	154,22
11:59:21	71,400	284	202,78
11:59:21	71,400	685	489,09
12:00:04	71,400	31	22,13
12:01:22	71,300	234	166,84
12:01:51	71,450	300	214,35
12:01:51	71,450	74	52,87
12:03:29	71,450	50	35,72
12:04:14	71,450	75	53,59
12:05:03	71,450	27	19,29
12:06:34	71,400	100	71,40
12:06:40	71,450	774	553,02
12:06:40	71,450	70	50,02
12:06:40	71,450	1.000	714,50
12:07:07	71,450	100	71,45
12:07:23	71,500	329	235,24
12:07:23	71,500	200	143,00
12:07:23	71,500	1.000	715,00
12:09:28	71,500	371	265,26
12:09:37	71,500	100	71,50
12:09:40	71,500	79	56,48
12:09:47	71,600	59	42,24
12:09:47	71,600	941	673,76
12:09:51	71,600	59	42,24
12:11:35	71,600	29	20,76
12:11:46	71,600	812	581,39
12:12:44	71,500	100	71,50
12:12:44	71,600	188	134,61
12:16:11	71,600	29	20,76
12:16:58	71,600	683	489,03
12:17:12	71,600	69	49,40
12:17:13	71,600	248	177,57
12:17:13	71,600	150	107,40
12:18:34	71,600	150	107,40
12:19:30	71,600	150	107,40
12:19:36	71,600	302	216,23
12:19:42	71,600	748	535,57
12:20:29	71,650	1.000	716,50
12:22:35	71,600	252	180,43
12:22:43	71,600	248	177,57
12:23:16	71,700	1.300	932,10
12:23:16	71,700	1.000	717,00
12:23:16	71,700	400	286,80
12:23:20	71,700	100	71,70
12:25:18	71,600	500	358,00
12:26:30	71,600	100	71,60
12:26:31	71,700	47	33,70
12:26:42	71,700	100	71,70
12:26:59	71,700	53	38,00
12:31:28	71,700	90	64,53
12:31:28	71,700	44	31,55
12:32:41	71,700	7	5,02
12:33:08	71,600	152	108,83
12:33:08	71,600	50	35,80
12:33:14	71,600	13	9,31
12:33:48	71,600	20	14,32
12:34:02	71,500	33	23,60
12:34:10	71,600	185	132,46
12:37:18	71,550	280	200,34
12:37:18	71,550	220	157,41
12:38:30	71,550	200	143,10
12:39:08	71,600	41	29,36
12:42:57	71,550	80	57,24
12:42:57	71,500	120	85,80
12:45:02	71,550	151	108,04
12:48:04	71,550	53	37,92
12:48:04	71,550	15	10,73
12:48:58	71,500	47	33,60
12:48:58	71,500	12	8,58
12:49:05	71,550	82	58,67
12:49:17	71,500	36	25,74
12:49:51	71,500	125	89,38
12:50:50	71,500	39	27,88
12:51:15	71,500	31	22,16
12:52:34	71,500	52	37,18
12:53:37	71,500	14	10,01
12:54:06	71,400	100	71,40
12:54:26	71,500	51	36,46
12:55:57	71,500	100	71,50
12:57:40	71,500	502	358,93
12:57:40	71,500	50	35,75
12:57:40	71,500	220	157,30
13:01:41	71,500	100	71,50
13:01:53	71,500	300	214,50
13:02:52	71,500	151	107,96
13:03:26	71,500	100	71,50
13:04:47	71,550	315	225,38
13:05:26	71,550	88	62,96
13:05:26	71,550	250	178,88
13:05:53	71,550	250	178,88
13:06:25	71,600	500	358,00
13:06:25	71,600	185	132,46
13:08:04	71,600	445	318,62
13:08:04	71,600	15	10,74
13:08:26	71,650	30	21,50
13:08:26	71,650	20	14,33
13:10:34	71,650	480	343,92
13:11:42	71,650	20	14,33
13:12:28	71,650	500	358,25
13:12:44	71,600	100	71,60
13:13:38	71,650	55	39,41
13:13:54	71,650	425	304,51
13:13:54	71,650	500	358,25
13:13:54	71,650	75	53,74
13:14:07	71,650	25	17,91
13:14:23	71,700	149	106,83
13:14:23	71,700	1.000	717,00
13:14:23	71,700	851	610,17
13:16:09	71,700	149	106,83
13:17:14	71,750	200	143,50
13:17:14	71,750	51	36,59
13:17:29	71,750	249	178,66
13:17:29	71,750	50	35,88
13:17:29	71,750	274	196,60
13:17:36	71,750	475	340,81
13:17:43	71,750	1	0,72
13:17:56	71,750	51	36,59
13:18:08	71,750	58	41,62
13:18:12	71,750	100	71,75
13:18:14	71,750	100	71,75
13:18:58	71,700	50	35,85
13:18:59	71,700	25	17,92
13:18:59	71,700	100	71,70
13:19:45	71,700	75	53,78
13:19:54	71,700	25	17,92
13:20:06	71,700	195	139,82
13:26:21	71,600	100	71,60
13:26:33	71,700	30	21,51
13:26:33	71,700	270	193,59
13:26:46	71,700	100	71,70
13:29:54	71,700	250	179,25
13:34:16	71,700	34	24,38
13:36:25	71,700	100	71,70
13:36:30	71,700	100	71,70
13:36:33	71,700	46	32,98
13:36:33	71,700	29	20,79
13:36:33	71,700	25	17,92
13:36:37	71,700	25	17,92
13:36:37	71,700	12	8,60
13:36:37	71,700	63	45,17
13:36:43	71,700	100	71,70
13:36:47	71,700	2	1,43
13:36:47	71,700	44	31,55
13:36:47	71,700	22	15,77
13:37:47	71,750	50	35,88
13:38:24	71,700	32	22,94
13:42:54	71,600	100	71,60
13:44:00	71,650	2.968	2.126,57
13:44:00	71,650	500	358,25
13:46:18	71,700	80	57,36
13:46:59	71,700	67	48,04
13:50:33	71,650	3.000	2.149,50
13:56:05	71,650	1.700	1.218,05
14:00:09	71,650	40	28,66
14:00:51	71,650	87	62,34
14:01:48	71,650	1.200	859,80
14:03:22	71,650	27	19,35
14:03:37	71,600	40	28,64
14:03:44	71,650	46	32,96
14:03:44	71,650	34	24,36
14:10:22	71,650	116	83,11
14:13:23	71,700	137	98,23
14:15:46	71,650	294	210,65
14:15:46	71,650	140	100,31
14:22:56	71,600	50	35,80
14:24:33	71,600	200	143,20
14:25:04	71,650	166	118,94
14:25:52	71,650	586	419,87
14:29:03	71,600	100	71,60
14:29:04	71,650	55	39,41
14:29:14	71,600	150	107,40
14:30:17	71,600	16	11,46
14:32:14	71,650	104	74,52
14:37:12	71,650	105	75,23
14:39:26	71,650	83	59,47
14:40:18	71,650	200	143,30
14:40:29	71,650	1.000	716,50
14:44:07	71,650	69	49,44
14:46:04	71,650	27	19,35
14:46:55	71,650	55	39,41
14:51:12	71,650	28	20,06
14:51:30	71,600	42	30,07
14:51:30	71,600	137	98,09
14:53:11	71,600	21	15,04
14:53:11	71,600	500	358,00
14:53:11	71,600	579	414,56
14:53:41	71,600	113	80,91
14:55:33	71,600	45	32,22
14:58:44	71,600	140	100,24
15:01:15	71,600	500	358,00
15:02:03	71,600	112	80,19
15:02:06	71,650	300	214,95
15:03:12	71,650	1.200	859,80
15:09:48	71,650	268	192,02
15:11:24	71,650	275	197,04
15:13:16	71,600	90	64,44
15:13:16	71,600	60	42,96
15:13:28	71,650	160	114,64
15:13:37	71,650	201	144,02
15:13:37	71,650	299	214,23
15:17:30	71,650	20	14,33
15:17:58	71,600	8	5,73
15:18:15	71,600	142	101,67
15:19:42	71,650	2.000	1.433,00
15:26:09	71,650	81	58,04
15:26:09	71,650	500	358,25
15:26:09	71,650	2.000	1.433,00
15:30:59	71,650	39	27,94
15:31:25	71,600	38	27,21
15:31:25	71,600	12	8,59
15:32:11	71,650	500	358,25
15:34:57	71,650	68	48,72
15:37:36	71,650	50	35,82
15:40:34	71,600	488	349,41
15:40:34	71,600	12	8,59
15:41:19	71,600	488	349,41
15:41:19	71,600	12	8,59
15:43:12	71,600	488	349,41
15:43:12	71,600	100	71,60
15:43:21	71,550	1.412	1.010,29
15:43:21	71,550	350	250,42
15:43:21	71,550	1.378	985,96
15:47:24	71,600	137	98,09
15:48:11	71,500	100	71,50
15:48:47	71,500	50	35,75
15:49:12	71,600	27	19,33
15:49:33	71,500	146	104,39
15:50:24	71,500	281	200,92
15:50:24	71,500	20	14,30
15:50:24	71,500	198	141,57
15:52:25	71,500	22	15,73
15:52:25	71,500	478	341,77
15:57:42	71,500	500	357,50
15:58:30	71,500	22	15,73
15:58:30	71,500	96	68,64
15:58:30	71,500	104	74,36
15:58:30	71,500	44	31,46
15:58:30	71,500	63	45,04
16:10:25	71,400	300	214,20
16:10:25	71,400	130	92,82
16:10:25	71,400	140	99,96
16:11:33	71,200	100	71,20
16:12:20	71,200	250	178,00
16:12:20	71,200	250	178,00
16:12:24	71,300	710	506,23
16:12:27	71,300	200	142,60
16:12:54	71,300	840	598,92
16:13:03	71,300	560	399,28
16:13:53	71,350	40	28,54
16:16:48	71,350	35	24,97
16:16:48	71,350	365	260,43
16:17:13	71,350	14	9,99
16:20:45	71,350	121	86,33
16:20:45	71,350	19	13,56
16:21:02	71,350	1	0,71
16:22:27	71,350	55	39,24
16:22:27	71,350	110	78,48
16:22:27	71,350	35	24,97
16:25:58	71,400	277	197,78
16:26:27	71,400	1.167	833,24
16:26:27	71,400	90	64,26
16:26:57	71,400	183	130,66
16:27:10	71,400	2.000	1.428,00
16:27:25	71,400	2.000	1.428,00
16:27:34	71,400	817	583,34
16:30:40	71,450	1.000	714,50
16:30:54	71,450	183	130,75
16:30:58	71,450	500	357,25
16:31:20	71,450	200	142,90
16:31:21	71,400	140	99,96
16:31:35	71,450	50	35,72
16:33:57	71,450	1	0,71
16:36:53	71,400	29	20,71
16:37:26	71,450	66	47,16
16:37:26	71,450	34	24,29
16:39:27	71,450	31	22,15
16:39:27	71,500	15	10,72
16:39:27	71,500	200	143,00
16:39:27	71,500	500	357,50
16:39:27	71,500	126	90,09
16:39:27	71,500	100	71,50
16:39:27	71,500	500	357,50
16:39:27	71,500	100	71,50
16:39:28	71,500	150	107,25
16:39:28	71,500	100	71,50
16:39:28	71,500	178	127,27
16:41:25	71,500	118	84,37
16:44:31	71,400	200	142,80
16:45:31	71,500	204	145,86
16:45:31	71,500	300	214,50
16:45:31	71,500	300	214,50
16:45:31	71,500	260	185,90
16:45:31	71,500	936	669,24
16:48:53	71,500	50	35,75
16:50:57	71,400	12	8,57
16:53:50	71,350	14	9,99
16:55:23	71,400	28	19,99
16:55:23	71,400	6	4,28
16:57:56	71,400	194	138,52
16:57:56	71,400	175	124,95
16:57:56	71,400	131	93,53
16:57:56	71,400	250	178,50
16:57:56	71,400	250	178,50
16:58:59	71,350	6	4,28
16:59:00	71,350	500	356,75
16:59:11	71,350	1.494	1.065,97
16:59:11	71,400	6	4,28
16:59:11	71,400	250	178,50
16:59:11	71,400	250	178,50
16:59:25	71,400	294	209,92
16:59:25	71,400	456	325,58
16:59:25	71,400	250	178,50
16:59:41	71,400	44	31,42
16:59:41	71,400	250	178,50
16:59:44	71,400	206	147,08

Las cotizaciones tienen una demora de al menos 30 minutos

"Bolsar un servicio de la Bolsa de Comercio de Buenos Aires. Prohibida su retransmisión total o parcial por cualquier medio."

Indice Merval

INDICES	VALOR	VAR%
Bovespa	66.678,620	-0,19
Merval	2.423,220	0,30
Nasdaq	2.233,750	1,53

Acciones

ACCIONES	VALOR	VAR%
COME	0,435	14,47
CAPU	6,100	12,96
STHE	4,500	-3,23
GRIM	8,500	-5,56

Bonos

BONOS	VALOR	VAR%
TVPP	9,840	4,13
TVPA	42,650	2,52
PRO7	75,000	2,34
DICA	407,000	2,26

Monedas

MONEDAS	COMPRA	VENTA
U$S-Bs. As.	3,94	3,97
U$S-Sta. Fe	3,94	3,98
EURO-Sta. Fe	5,00	5,13

CER

CER	FECHA
2,5520	01/09/2010

COMMODITIES

NOMBRE	VALOR	VAR%
ORO	1.247,60	-0,22
PLATA	19,87	1,22
WTI	74,50	-0,68