Total Energies SE (TTE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/08/2026 |
3.691.016 |
-1,12%
|
78,00
|
77,32
|
78,35
|
77,44
|
| 20/08/2026 |
3.049.197 |
0,85%
|
77,44
|
77,26
|
78,88
|
78,32
|
| 19/08/2026 |
3.180.835 |
0,99%
|
77,40
|
77,22
|
78,32
|
77,66
|
| 18/08/2026 |
3.168.990 |
1,28%
|
76,80
|
76,60
|
77,86
|
76,90
|
| 17/08/2026 |
2.255.792 |
0,20%
|
75,85
|
75,62
|
76,34
|
75,93
|
| 14/08/2026 |
2.433.930 |
0,49%
|
75,52
|
75,20
|
76,15
|
75,78
|
| 13/08/2026 |
2.760.863 |
-0,16%
|
76,00
|
74,34
|
76,31
|
75,41
|
| 12/08/2026 |
2.905.829 |
-1,38%
|
76,24
|
75,02
|
76,55
|
75,53
|
| 11/08/2026 |
2.659.426 |
1,39%
|
76,32
|
76,13
|
76,98
|
76,59
|
| 10/08/2026 |
2.149.042 |
1,96%
|
74,16
|
74,05
|
75,54
|
75,54
|
| 07/08/2026 |
3.005.329 |
-0,60%
|
74,98
|
73,77
|
75,40
|
74,09
|
| 06/08/2026 |
2.667.872 |
1,00%
|
74,39
|
74,07
|
74,89
|
74,54
|
| 05/08/2026 |
2.835.591 |
-0,61%
|
73,75
|
73,57
|
75,31
|
73,80
|
| 04/08/2026 |
3.654.181 |
-2,85%
|
75,99
|
73,68
|
76,78
|
74,25
|
| 03/08/2026 |
3.525.963 |
0,01%
|
74,78
|
74,34
|
76,47
|
76,43
|
| 31/07/2026 |
3.448.606 |
1,13%
|
75,15
|
75,09
|
76,42
|
76,42
|
| 30/07/2026 |
2.408.507 |
-0,34%
|
75,80
|
75,03
|
76,19
|
75,57
|
| 29/07/2026 |
2.930.345 |
2,78%
|
74,80
|
74,59
|
76,08
|
75,83
|
| 28/07/2026 |
3.856.446 |
-0,81%
|
74,00
|
73,75
|
74,93
|
73,78
|
| 27/07/2026 |
4.229.671 |
-2,00%
|
73,44
|
72,44
|
74,86
|
74,38
|
| 24/07/2026 |
3.383.133 |
-0,37%
|
76,48
|
75,39
|
76,62
|
75,90
|
| 23/07/2026 |
5.177.504 |
2,54%
|
74,92
|
74,53
|
76,68
|
76,18
|
| 22/07/2026 |
4.805.659 |
2,03%
|
73,56
|
73,36
|
74,84
|
74,29
|
| 21/07/2026 |
3.925.821 |
2,35%
|
71,90
|
71,83
|
72,81
|
72,81
|
| 20/07/2026 |
3.812.462 |
0,89%
|
71,46
|
70,25
|
71,90
|
71,14
|
| 17/07/2026 |
3.832.443 |
1,32%
|
69,40
|
69,38
|
70,72
|
70,51
|
| 16/07/2026 |
3.793.921 |
-1,49%
|
69,70
|
68,57
|
69,72
|
69,59
|
| 15/07/2026 |
3.592.007 |
-0,79%
|
71,06
|
70,50
|
71,49
|
70,64
|
| 14/07/2026 |
3.187.546 |
1,11%
|
71,60
|
70,76
|
72,04
|
71,20
|
| 13/07/2026 |
2.410.780 |
2,98%
|
69,82
|
69,41
|
70,46
|
70,42
|
| 10/07/2026 |
2.213.998 |
-0,64%
|
68,60
|
68,14
|
68,94
|
68,38
|
| 09/07/2026 |
2.774.546 |
-0,76%
|
68,89
|
68,38
|
69,25
|
68,82
|
| 08/07/2026 |
6.185.160 |
2,32%
|
68,87
|
68,25
|
70,09
|
69,35
|
| 07/07/2026 |
2.899.362 |
0,94%
|
67,20
|
67,19
|
68,33
|
67,78
|
| 06/07/2026 |
2.519.578 |
0,31%
|
67,13
|
66,39
|
67,24
|
67,15
|
| 03/07/2026 |
2.065.292 |
0,09%
|
67,15
|
66,53
|
67,23
|
66,94
|
| 02/07/2026 |
3.983.648 |
1,46%
|
65,80
|
65,75
|
67,06
|
66,88
|
| 01/07/2026 |
4.276.020 |
-3,10%
|
67,74
|
65,78
|
67,84
|
65,92
|
| 30/06/2026 |
4.519.393 |
-0,15%
|
67,46
|
67,45
|
68,14
|
68,03
|
| 29/06/2026 |
3.713.107 |
0,91%
|
68,40
|
67,96
|
69,17
|
68,13
|
| 26/06/2026 |
3.251.368 |
-1,31%
|
69,00
|
68,20
|
69,13
|
68,36
|
| 25/06/2026 |
3.978.965 |
-0,35%
|
68,90
|
68,39
|
69,30
|
69,27
|
| 24/06/2026 |
3.719.873 |
-1,84%
|
70,90
|
69,01
|
70,96
|
69,51
|
| 23/06/2026 |
4.444.325 |
-0,16%
|
71,40
|
70,37
|
71,52
|
70,81
|
| 22/06/2026 |
4.981.316 |
-0,21%
|
71,38
|
70,25
|
71,60
|
70,92
|
| 19/06/2026 |
15.195.898 |
1,04%
|
71,19
|
70,74
|
71,67
|
71,07
|
| 18/06/2026 |
7.855.068 |
-2,59%
|
71,85
|
70,17
|
72,16
|
70,34
|
| 17/06/2026 |
4.335.423 |
-1,15%
|
72,50
|
71,88
|
72,92
|
72,21
|
| 16/06/2026 |
4.172.430 |
0,07%
|
73,00
|
72,60
|
73,52
|
73,05
|
| 15/06/2026 |
7.437.948 |
-4,43%
|
73,15
|
71,63
|
73,40
|
73,00
|
| 12/06/2026 |
5.078.966 |
-2,08%
|
75,79
|
74,48
|
76,51
|
76,38
|
| 11/06/2026 |
4.018.672 |
0,98%
|
77,33
|
77,33
|
78,89
|
78,00
|
| 10/06/2026 |
4.532.634 |
1,01%
|
76,59
|
76,52
|
77,54
|
77,24
|
| 09/06/2026 |
3.333.592 |
-1,13%
|
76,86
|
76,06
|
77,48
|
76,47
|
| 08/06/2026 |
3.198.799 |
-0,04%
|
78,00
|
77,20
|
78,86
|
77,34
|
| 05/06/2026 |
2.341.948 |
-0,01%
|
77,52
|
76,825
|
77,86
|
77,37
|
| 04/06/2026 |
2.602.618 |
-0,26%
|
76,76
|
76,74
|
77,58
|
77,38
|
| 03/06/2026 |
3.563.084 |
1,21%
|
76,76
|
76,67
|
77,88
|
77,58
|
| 02/06/2026 |
2.949.025 |
0,35%
|
75,64
|
75,59
|
76,77
|
76,65
|
| 01/06/2026 |
4.516.364 |
1,60%
|
75,37
|
75,31
|
76,94
|
76,38
|
| 29/05/2026 |
10.658.194 |
-0,32%
|
74,92
|
74,71
|
75,67
|
75,18
|
| 28/05/2026 |
4.119.881 |
0,00%
|
75,62
|
74,78
|
76,16
|
75,42
|
| 27/05/2026 |
6.076.086 |
-3,58%
|
77,05
|
74,63
|
77,28
|
75,42
|
| 26/05/2026 |
3.114.821 |
0,71%
|
77,92
|
77,17
|
78,82
|
78,22
|
| 25/05/2026 |
2.529.390 |
-1,25%
|
77,15
|
76,76
|
77,79
|
77,67
|
| 22/05/2026 |
3.937.825 |
-2,01%
|
79,42
|
78,12
|
79,85
|
78,65
|
| 21/05/2026 |
3.662.479 |
0,82%
|
79,65
|
79,55
|
81,06
|
80,26
|
| 20/05/2026 |
4.245.004 |
-0,23%
|
79,87
|
79,31
|
81,25
|
79,61
|
| 19/05/2026 |
4.188.397 |
-0,60%
|
80,02
|
79,79
|
80,63
|
79,79
|
| 18/05/2026 |
4.227.989 |
2,02%
|
79,20
|
78,78
|
80,27
|
80,27
|
| 15/05/2026 |
3.910.530 |
0,51%
|
78,60
|
77,87
|
79,04
|
78,68
|
| 14/05/2026 |
2.214.426 |
0,60%
|
78,03
|
77,65
|
78,33
|
78,28
|
| 13/05/2026 |
2.745.196 |
-0,63%
|
78,20
|
77,70
|
78,89
|
77,81
|
| 12/05/2026 |
3.916.523 |
1,81%
|
77,20
|
76,97
|
78,31
|
78,30
|
| 11/05/2026 |
3.033.852 |
1,46%
|
76,50
|
76,10
|
77,04
|
76,91
|
| 08/05/2026 |
3.581.072 |
0,70%
|
75,50
|
74,85
|
75,95
|
75,80
|
| 07/05/2026 |
4.760.661 |
-1,93%
|
76,11
|
74,52
|
76,39
|
75,27
|
| 06/05/2026 |
6.877.723 |
-3,22%
|
78,56
|
74,37
|
78,715
|
76,75
|
| 05/05/2026 |
3.453.462 |
0,83%
|
79,20
|
78,58
|
79,39
|
79,30
|
| 04/05/2026 |
4.832.842 |
-0,81%
|
78,50
|
77,98
|
79,50
|
78,65
|
| 30/04/2026 |
6.401.658 |
1,35%
|
79,10
|
76,96
|
79,45
|
79,29
|
| 29/04/2026 |
4.114.439 |
-0,05%
|
78,20
|
78,03
|
79,29
|
78,23
|
| 28/04/2026 |
4.556.351 |
1,90%
|
78,97
|
77,05
|
79,11
|
78,27
|
| 27/04/2026 |
1.031.114 |
-0,04%
|
77,10
|
76,55
|
77,66
|
76,81
|
| 24/04/2026 |
3.408.708 |
0,52%
|
77,21
|
76,70
|
78,21
|
77,00
|
| 23/04/2026 |
3.546.798 |
0,76%
|
76,73
|
76,50
|
77,32
|
76,60
|
| 22/04/2026 |
3.503.959 |
1,32%
|
75,17
|
75,05
|
76,59
|
76,02
|
| 21/04/2026 |
3.477.087 |
0,83%
|
74,20
|
74,10
|
75,17
|
75,03
|
| 20/04/2026 |
4.355.966 |
1,83%
|
75,15
|
73,995
|
75,44
|
74,41
|
| 17/04/2026 |
10.522.794 |
-5,25%
|
77,03
|
71,55
|
77,79
|
73,07
|
| 16/04/2026 |
4.359.808 |
0,57%
|
75,00
|
74,25
|
77,52
|
77,12
|
| 15/04/2026 |
3.429.992 |
-0,92%
|
77,39
|
76,64
|
77,85
|
76,68
|
| 14/04/2026 |
6.207.175 |
-2,85%
|
79,23
|
77,11
|
79,74
|
77,39
|
| 13/04/2026 |
7.280.164 |
1,34%
|
79,46
|
79,10
|
79,96
|
79,66
|
| 10/04/2026 |
5.663.658 |
-0,33%
|
77,34
|
77,15
|
78,75
|
78,61
|
| 09/04/2026 |
7.083.654 |
2,68%
|
77,50
|
76,80
|
79,14
|
78,87
|
| 08/04/2026 |
11.120.793 |
-3,09%
|
74,00
|
72,40
|
76,81
|
76,81
|
| 07/04/2026 |
5.761.924 |
-0,20%
|
78,90
|
78,78
|
80,35
|
79,26
|
| 02/04/2026 |
5.456.012 |
2,40%
|
78,94
|
77,56
|
80,27
|
79,42
|
| 01/04/2026 |
8.130.875 |
-4,14%
|
80,00
|
76,93
|
80,08
|
77,56
|
