Total Energies SE (TTE)
Exportar para Excel
1 2 3 4 5 > >> |
22/04/2024 |
0 |
-0,21%
|
66,98
|
66,18
|
67,54
|
67,28
|
19/04/2024 |
4.151.819 |
-0,21%
|
66,98
|
66,18
|
67,54
|
67,28
|
18/04/2024 |
3.721.241 |
-0,36%
|
67,27
|
66,75
|
67,65
|
67,42
|
17/04/2024 |
2.966.885 |
0,61%
|
67,22
|
67,21
|
68,01
|
67,66
|
16/04/2024 |
3.252.933 |
-1,52%
|
67,42
|
65,40
|
67,73
|
67,25
|
15/04/2024 |
3.609.707 |
-1,16%
|
68,90
|
68,16
|
69,15
|
68,29
|
12/04/2024 |
3.391.229 |
2,05%
|
68,55
|
68,48
|
69,32
|
69,09
|
11/04/2024 |
3.406.929 |
-0,56%
|
68,40
|
67,51
|
69,10
|
67,70
|
10/04/2024 |
3.069.874 |
1,01%
|
67,86
|
67,30
|
68,30
|
68,08
|
09/04/2024 |
3.013.797 |
-0,78%
|
67,73
|
67,18
|
68,09
|
67,40
|
08/04/2024 |
3.533.695 |
1,69%
|
66,73
|
66,68
|
68,11
|
67,93
|
05/04/2024 |
3.537.494 |
-0,37%
|
67,19
|
66,74
|
67,38
|
66,80
|
04/04/2024 |
3.487.338 |
0,59%
|
66,57
|
66,50
|
67,19
|
67,05
|
03/04/2024 |
3.604.306 |
1,06%
|
66,29
|
65,98
|
66,76
|
66,66
|
02/04/2024 |
6.167.933 |
3,92%
|
64,20
|
64,20
|
66,06
|
65,96
|
01/04/2024 |
0 |
0,68%
|
63,39
|
63,18
|
63,66
|
63,47
|
28/03/2024 |
3.452.878 |
0,68%
|
63,39
|
63,18
|
63,66
|
63,47
|
27/03/2024 |
2.687.714 |
0,10%
|
62,60
|
62,29
|
63,46
|
63,04
|
26/03/2024 |
2.681.684 |
-0,40%
|
63,00
|
62,76
|
63,48
|
62,98
|
25/03/2024 |
2.815.602 |
0,61%
|
62,75
|
62,72
|
63,38
|
63,23
|
22/03/2024 |
2.400.377 |
-0,11%
|
62,70
|
62,51
|
63,24
|
62,85
|
21/03/2024 |
3.750.719 |
-0,44%
|
63,50
|
62,77
|
63,77
|
62,92
|
20/03/2024 |
4.243.839 |
-0,57%
|
63,35
|
62,96
|
63,57
|
63,20
|
19/03/2024 |
4.728.370 |
2,67%
|
62,99
|
62,81
|
64,42
|
64,30
|
18/03/2024 |
3.014.932 |
0,24%
|
62,48
|
62,37
|
63,00
|
62,63
|
15/03/2024 |
14.295.607 |
-0,37%
|
62,73
|
62,48
|
63,42
|
62,48
|
14/03/2024 |
6.905.212 |
1,57%
|
61,91
|
61,76
|
62,75
|
62,71
|
13/03/2024 |
4.217.299 |
1,76%
|
60,69
|
60,53
|
61,87
|
61,74
|
12/03/2024 |
3.505.196 |
0,90%
|
60,62
|
60,31
|
60,90
|
60,67
|
11/03/2024 |
2.712.053 |
0,13%
|
59,87
|
59,77
|
60,29
|
60,13
|
08/03/2024 |
3.278.520 |
0,22%
|
60,21
|
60,04
|
60,73
|
60,05
|
07/03/2024 |
3.151.539 |
-0,10%
|
59,68
|
59,53
|
60,21
|
59,92
|
06/03/2024 |
3.491.791 |
1,39%
|
59,26
|
59,18
|
60,25
|
59,98
|
05/03/2024 |
3.098.188 |
-0,39%
|
59,05
|
58,71
|
59,29
|
59,16
|
04/03/2024 |
2.741.093 |
-0,69%
|
59,49
|
59,23
|
60,04
|
59,39
|
01/03/2024 |
3.010.134 |
1,37%
|
59,22
|
59,14
|
59,84
|
59,80
|
29/02/2024 |
14.240.651 |
-0,69%
|
59,14
|
58,99
|
59,61
|
58,99
|
28/02/2024 |
2.786.832 |
-0,17%
|
59,44
|
59,08
|
59,67
|
59,40
|
27/02/2024 |
2.365.829 |
0,52%
|
59,08
|
59,05
|
59,89
|
59,50
|
26/02/2024 |
2.855.778 |
-0,79%
|
59,18
|
58,57
|
59,27
|
59,19
|
23/02/2024 |
3.264.682 |
0,90%
|
59,11
|
58,93
|
59,72
|
59,66
|
22/02/2024 |
3.543.583 |
0,36%
|
59,22
|
58,78
|
59,76
|
59,13
|
21/02/2024 |
3.222.466 |
0,55%
|
58,50
|
58,32
|
59,13
|
58,92
|
20/02/2024 |
3.442.884 |
-1,83%
|
59,46
|
58,58
|
59,66
|
58,60
|
19/02/2024 |
2.311.553 |
-0,33%
|
60,08
|
59,48
|
60,24
|
59,69
|
16/02/2024 |
4.848.959 |
0,23%
|
60,31
|
59,56
|
60,42
|
59,89
|
15/02/2024 |
5.495.770 |
-1,11%
|
59,75
|
58,67
|
60,24
|
59,75
|
14/02/2024 |
2.957.326 |
0,20%
|
60,43
|
60,06
|
60,69
|
60,42
|
13/02/2024 |
3.140.127 |
0,80%
|
59,97
|
59,57
|
60,91
|
60,30
|
12/02/2024 |
3.055.670 |
0,17%
|
59,75
|
59,46
|
60,09
|
59,82
|
09/02/2024 |
3.136.913 |
0,91%
|
59,42
|
59,27
|
59,90
|
59,72
|
08/02/2024 |
3.394.759 |
1,35%
|
58,30
|
57,59
|
59,30
|
59,18
|
07/02/2024 |
5.782.026 |
-3,17%
|
58,50
|
58,17
|
59,97
|
58,39
|
06/02/2024 |
4.251.414 |
1,82%
|
60,07
|
59,97
|
60,70
|
60,30
|
05/02/2024 |
3.591.602 |
-0,97%
|
59,60
|
58,88
|
59,78
|
59,22
|
02/02/2024 |
3.260.710 |
-1,29%
|
60,32
|
59,55
|
60,43
|
59,80
|
01/02/2024 |
3.477.664 |
0,80%
|
60,81
|
60,13
|
61,00
|
60,58
|
31/01/2024 |
5.020.356 |
-0,55%
|
61,00
|
60,10
|
61,06
|
60,10
|
30/01/2024 |
2.824.518 |
0,37%
|
60,10
|
59,98
|
60,59
|
60,43
|
29/01/2024 |
3.413.933 |
0,99%
|
60,66
|
59,94
|
61,13
|
60,21
|
26/01/2024 |
3.519.412 |
1,15%
|
59,77
|
59,52
|
60,28
|
59,62
|
25/01/2024 |
3.108.343 |
0,14%
|
59,19
|
58,71
|
59,66
|
58,94
|
24/01/2024 |
4.325.754 |
1,27%
|
58,14
|
57,91
|
59,01
|
58,86
|
23/01/2024 |
3.795.632 |
0,64%
|
58,31
|
57,76
|
58,47
|
58,12
|
22/01/2024 |
4.019.036 |
-0,91%
|
58,38
|
57,45
|
58,76
|
57,75
|
19/01/2024 |
3.426.875 |
-0,39%
|
58,95
|
58,27
|
59,22
|
58,28
|
18/01/2024 |
3.715.641 |
0,43%
|
58,07
|
57,92
|
58,57
|
58,51
|
17/01/2024 |
4.637.885 |
-2,22%
|
58,73
|
57,77
|
58,75
|
58,26
|
16/01/2024 |
3.483.825 |
-0,60%
|
59,50
|
59,22
|
60,09
|
59,58
|
15/01/2024 |
2.068.080 |
-0,33%
|
60,50
|
59,66
|
60,70
|
59,94
|
12/01/2024 |
3.034.026 |
1,11%
|
60,25
|
60,09
|
60,84
|
60,14
|
11/01/2024 |
4.264.632 |
-0,49%
|
59,71
|
59,36
|
60,18
|
59,48
|
10/01/2024 |
2.757.095 |
-0,58%
|
60,00
|
59,70
|
60,30
|
59,77
|
09/01/2024 |
3.053.098 |
-0,71%
|
60,85
|
60,12
|
61,17
|
60,12
|
08/01/2024 |
3.900.649 |
-3,12%
|
62,00
|
60,55
|
62,05
|
60,55
|
05/01/2024 |
2.376.845 |
0,03%
|
62,22
|
61,92
|
62,70
|
62,50
|
04/01/2024 |
3.956.219 |
1,20%
|
62,18
|
62,05
|
63,00
|
62,48
|
03/01/2024 |
3.492.054 |
-0,40%
|
61,91
|
61,27
|
62,07
|
61,74
|
02/01/2024 |
4.444.831 |
1,86%
|
61,85
|
61,64
|
62,31
|
61,99
|
29/12/2023 |
2.199.645 |
0,31%
|
61,25
|
61,16
|
61,93
|
61,60
|
28/12/2023 |
3.359.184 |
-1,70%
|
62,27
|
61,31
|
62,50
|
61,41
|
27/12/2023 |
2.788.341 |
0,27%
|
62,58
|
62,35
|
62,86
|
62,47
|
26/12/2023 |
2.557.169 |
0,48%
|
62,25
|
62,23
|
62,85
|
62,30
|
22/12/2023 |
2.557.169 |
0,48%
|
62,25
|
62,23
|
62,85
|
62,30
|
21/12/2023 |
2.710.158 |
-0,24%
|
62,00
|
61,34
|
62,43
|
62,00
|
20/12/2023 |
3.566.164 |
0,26%
|
62,11
|
62,00
|
62,93
|
62,15
|
19/12/2023 |
3.651.170 |
-0,58%
|
61,83
|
61,64
|
62,22
|
61,99
|
18/12/2023 |
3.930.243 |
1,17%
|
61,60
|
61,60
|
62,79
|
62,35
|
15/12/2023 |
11.870.524 |
0,36%
|
61,90
|
61,44
|
62,99
|
61,63
|
14/12/2023 |
5.278.495 |
0,08%
|
61,43
|
60,91
|
61,70
|
61,41
|
13/12/2023 |
5.328.497 |
0,08%
|
61,40
|
61,03
|
61,72
|
61,36
|
12/12/2023 |
4.042.135 |
-1,07%
|
61,90
|
61,27
|
62,59
|
61,31
|
11/12/2023 |
3.493.872 |
0,11%
|
62,00
|
61,48
|
62,34
|
61,97
|
08/12/2023 |
3.668.041 |
2,03%
|
60,87
|
60,87
|
61,98
|
61,90
|
07/12/2023 |
3.741.965 |
0,03%
|
60,59
|
60,41
|
60,97
|
60,67
|
06/12/2023 |
4.298.435 |
-1,17%
|
61,21
|
60,63
|
61,70
|
60,65
|
05/12/2023 |
4.240.425 |
-0,03%
|
61,14
|
61,10
|
62,03
|
61,37
|
04/12/2023 |
4.802.465 |
-1,56%
|
61,45
|
60,79
|
61,80
|
61,39
|
01/12/2023 |
2.970.446 |
0,16%
|
62,71
|
62,05
|
62,80
|
62,36
|
30/11/2023 |
12.263.058 |
0,94%
|
61,86
|
61,86
|
63,55
|
62,26
|