Total Energies SE (TTE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 08/10/2025 |
3.066.054 |
0,49%
|
51,04
|
50,75
|
51,27
|
51,12
|
| 07/10/2025 |
3.259.107 |
-0,86%
|
51,70
|
50,51
|
51,75
|
50,87
|
| 06/10/2025 |
4.282.235 |
0,49%
|
51,24
|
50,49
|
51,47
|
51,31
|
| 03/10/2025 |
3.853.876 |
0,16%
|
50,98
|
50,85
|
51,30
|
51,06
|
| 02/10/2025 |
4.242.328 |
-1,18%
|
51,54
|
50,98
|
51,82
|
50,98
|
| 01/10/2025 |
5.920.830 |
1,40%
|
51,05
|
51,00
|
51,67
|
51,59
|
| 30/09/2025 |
8.794.075 |
-2,49%
|
52,53
|
50,88
|
52,58
|
50,88
|
| 29/09/2025 |
4.390.927 |
-2,21%
|
53,91
|
52,95
|
54,20
|
53,05
|
| 26/09/2025 |
4.245.988 |
1,63%
|
53,69
|
53,58
|
54,35
|
54,25
|
| 25/09/2025 |
3.700.019 |
-0,22%
|
53,05
|
52,70
|
53,54
|
53,38
|
| 24/09/2025 |
5.735.122 |
2,12%
|
52,34
|
52,25
|
53,69
|
53,50
|
| 23/09/2025 |
4.933.219 |
1,28%
|
51,57
|
51,55
|
52,76
|
52,39
|
| 22/09/2025 |
3.307.968 |
0,31%
|
51,56
|
51,48
|
52,03
|
51,73
|
| 19/09/2025 |
17.632.879 |
-0,88%
|
52,12
|
51,57
|
52,39
|
51,57
|
| 18/09/2025 |
4.429.620 |
0,58%
|
51,63
|
51,49
|
52,27
|
52,03
|
| 17/09/2025 |
3.757.838 |
-1,34%
|
52,40
|
51,62
|
52,62
|
51,73
|
| 16/09/2025 |
2.904.306 |
-0,29%
|
52,60
|
52,01
|
52,78
|
52,43
|
| 15/09/2025 |
2.842.816 |
0,88%
|
52,31
|
52,31
|
53,00
|
52,58
|
| 12/09/2025 |
3.996.517 |
-0,13%
|
51,82
|
51,62
|
52,47
|
52,12
|
| 11/09/2025 |
3.667.638 |
-1,08%
|
53,06
|
52,03
|
53,23
|
52,19
|
| 10/09/2025 |
2.560.324 |
0,04%
|
52,68
|
52,29
|
52,92
|
52,76
|
| 09/09/2025 |
2.798.826 |
1,62%
|
52,06
|
52,06
|
52,95
|
52,74
|
| 08/09/2025 |
2.910.961 |
0,15%
|
52,37
|
51,71
|
52,64
|
51,90
|
| 05/09/2025 |
3.882.794 |
-1,78%
|
52,69
|
51,58
|
52,98
|
51,82
|
| 04/09/2025 |
2.533.682 |
-0,04%
|
52,63
|
52,59
|
53,20
|
52,76
|
| 03/09/2025 |
3.063.788 |
-1,40%
|
53,78
|
52,76
|
53,99
|
52,78
|
| 02/09/2025 |
3.551.326 |
0,15%
|
53,50
|
53,37
|
54,52
|
53,53
|
| 01/09/2025 |
1.618.937 |
-0,09%
|
53,80
|
53,32
|
53,86
|
53,45
|
| 29/08/2025 |
3.263.097 |
0,75%
|
53,14
|
53,07
|
53,81
|
53,50
|
| 28/08/2025 |
2.192.208 |
-0,21%
|
53,43
|
52,82
|
53,50
|
53,10
|
| 27/08/2025 |
2.355.276 |
0,57%
|
53,09
|
52,97
|
53,67
|
53,21
|
| 26/08/2025 |
6.262.843 |
-2,20%
|
53,68
|
52,89
|
53,77
|
52,91
|
| 25/08/2025 |
2.264.356 |
-0,97%
|
54,45
|
54,03
|
54,58
|
54,10
|
| 22/08/2025 |
2.617.485 |
0,63%
|
54,66
|
54,49
|
54,94
|
54,63
|
| 21/08/2025 |
2.104.724 |
0,52%
|
54,28
|
54,07
|
54,33
|
54,29
|
| 20/08/2025 |
2.432.351 |
0,58%
|
53,59
|
53,39
|
54,19
|
54,01
|
| 19/08/2025 |
2.946.760 |
1,28%
|
52,86
|
52,78
|
53,80
|
53,70
|
| 18/08/2025 |
2.030.534 |
-0,84%
|
53,23
|
52,73
|
53,32
|
53,02
|
| 15/08/2025 |
3.709.596 |
1,71%
|
53,00
|
53,00
|
53,58
|
53,47
|
| 14/08/2025 |
2.162.935 |
0,11%
|
52,54
|
52,14
|
52,61
|
52,57
|
| 13/08/2025 |
3.252.771 |
-1,24%
|
52,85
|
52,12
|
52,99
|
52,51
|
| 12/08/2025 |
2.524.508 |
1,24%
|
52,85
|
52,77
|
53,185
|
53,17
|
| 11/08/2025 |
1.885.987 |
-0,36%
|
52,69
|
52,36
|
52,95
|
52,52
|
| 08/08/2025 |
2.301.326 |
0,63%
|
52,18
|
52,13
|
52,86
|
52,71
|
| 07/08/2025 |
2.810.586 |
-0,23%
|
51,83
|
51,80
|
52,85
|
52,38
|
| 06/08/2025 |
3.229.791 |
1,16%
|
52,28
|
52,23
|
53,13
|
52,50
|
| 05/08/2025 |
2.507.962 |
0,62%
|
51,61
|
51,49
|
52,29
|
51,90
|
| 04/08/2025 |
2.993.060 |
1,00%
|
51,35
|
51,15
|
51,70
|
51,58
|
| 01/08/2025 |
4.041.241 |
-1,83%
|
52,15
|
50,99
|
52,19
|
51,07
|
| 31/07/2025 |
4.546.124 |
-0,52%
|
52,13
|
51,83
|
52,54
|
52,02
|
| 30/07/2025 |
3.258.071 |
-0,46%
|
52,94
|
52,29
|
53,14
|
52,29
|
| 29/07/2025 |
3.576.245 |
0,25%
|
52,48
|
52,35
|
53,07
|
52,53
|
| 28/07/2025 |
4.044.560 |
2,09%
|
51,87
|
51,75
|
52,56
|
52,40
|
| 25/07/2025 |
4.116.009 |
-0,25%
|
51,27
|
50,67
|
51,59
|
51,33
|
| 24/07/2025 |
5.701.735 |
-3,53%
|
52,96
|
50,98
|
52,97
|
51,46
|
| 23/07/2025 |
4.434.714 |
1,02%
|
53,17
|
53,13
|
53,81
|
53,34
|
| 22/07/2025 |
2.441.474 |
-0,11%
|
52,65
|
52,61
|
53,07
|
52,80
|
| 21/07/2025 |
2.781.588 |
-0,55%
|
53,18
|
52,63
|
53,24
|
52,86
|
| 18/07/2025 |
3.594.761 |
0,34%
|
53,61
|
53,10
|
53,65
|
53,15
|
| 17/07/2025 |
3.621.272 |
-0,23%
|
52,91
|
52,68
|
53,20
|
52,97
|
| 16/07/2025 |
2.878.525 |
-0,73%
|
53,53
|
53,09
|
54,00
|
53,09
|
| 15/07/2025 |
2.302.808 |
0,26%
|
53,07
|
53,04
|
53,78
|
53,48
|
| 14/07/2025 |
2.467.590 |
-0,98%
|
53,83
|
53,31
|
54,32
|
53,34
|
| 11/07/2025 |
3.334.788 |
0,69%
|
53,55
|
53,43
|
54,02
|
53,87
|
| 10/07/2025 |
3.360.898 |
0,41%
|
53,52
|
52,88
|
53,73
|
53,50
|
| 09/07/2025 |
4.035.056 |
0,83%
|
53,32
|
53,26
|
53,65
|
53,28
|
| 08/07/2025 |
3.873.274 |
2,03%
|
51,73
|
51,66
|
52,90
|
52,84
|
| 07/07/2025 |
4.406.983 |
-2,23%
|
52,70
|
51,79
|
52,72
|
51,79
|
| 04/07/2025 |
2.363.900 |
-0,75%
|
53,01
|
52,91
|
53,25
|
52,97
|
| 03/07/2025 |
3.065.613 |
-0,02%
|
53,96
|
53,21
|
53,98
|
53,37
|
| 02/07/2025 |
3.997.576 |
1,97%
|
52,81
|
52,69
|
53,80
|
53,38
|
| 01/07/2025 |
2.969.537 |
0,48%
|
52,33
|
51,95
|
52,44
|
52,35
|
| 30/06/2025 |
4.396.905 |
-0,80%
|
52,61
|
52,10
|
52,69
|
52,10
|
| 27/06/2025 |
3.582.802 |
0,02%
|
52,57
|
52,35
|
52,82
|
52,52
|
| 26/06/2025 |
3.882.582 |
0,44%
|
52,57
|
51,94
|
52,69
|
52,51
|
| 25/06/2025 |
3.754.776 |
-0,42%
|
52,37
|
52,21
|
52,71
|
52,28
|
| 24/06/2025 |
8.458.818 |
-3,28%
|
51,30
|
51,27
|
53,07
|
52,50
|
| 23/06/2025 |
4.563.167 |
-0,70%
|
55,09
|
54,28
|
55,17
|
54,28
|
| 20/06/2025 |
14.571.926 |
-0,44%
|
54,65
|
54,22
|
54,94
|
54,66
|
| 19/06/2025 |
6.466.886 |
2,14%
|
54,49
|
54,30
|
55,13
|
54,90
|
| 18/06/2025 |
6.146.870 |
-1,64%
|
55,81
|
53,75
|
55,81
|
53,75
|
| 17/06/2025 |
5.775.155 |
1,82%
|
54,64
|
54,59
|
55,60
|
55,51
|
| 16/06/2025 |
6.090.167 |
-0,51%
|
55,35
|
54,25
|
55,41
|
54,52
|
| 13/06/2025 |
10.239.492 |
0,11%
|
56,24
|
54,43
|
56,55
|
54,80
|
| 12/06/2025 |
6.791.951 |
2,22%
|
54,12
|
54,01
|
54,85
|
54,74
|
| 11/06/2025 |
4.730.057 |
-0,08%
|
53,07
|
53,07
|
53,89
|
53,55
|
| 10/06/2025 |
5.195.934 |
2,41%
|
52,57
|
52,54
|
53,59
|
53,59
|
| 09/06/2025 |
2.556.650 |
0,06%
|
52,11
|
51,96
|
52,44
|
52,33
|
| 06/06/2025 |
2.356.812 |
0,83%
|
52,11
|
51,86
|
52,30
|
52,30
|
| 05/06/2025 |
3.172.308 |
-0,77%
|
51,72
|
51,69
|
52,52
|
51,87
|
| 04/06/2025 |
3.574.716 |
-1,43%
|
53,03
|
52,20
|
53,29
|
52,27
|
| 03/06/2025 |
3.476.848 |
0,66%
|
52,71
|
52,34
|
53,12
|
53,03
|
| 02/06/2025 |
4.504.120 |
1,97%
|
51,72
|
51,69
|
53,03
|
52,68
|
| 30/05/2025 |
17.461.578 |
0,49%
|
51,87
|
51,50
|
52,18
|
51,66
|
| 29/05/2025 |
2.314.490 |
-0,45%
|
52,00
|
51,38
|
52,23
|
51,41
|
| 28/05/2025 |
3.519.018 |
0,19%
|
51,63
|
51,57
|
51,99
|
51,64
|
| 27/05/2025 |
3.498.793 |
-0,46%
|
51,55
|
51,51
|
52,15
|
51,54
|
| 26/05/2025 |
3.231.031 |
1,59%
|
51,54
|
51,35
|
51,80
|
51,78
|
| 23/05/2025 |
4.329.478 |
-1,03%
|
51,58
|
50,43
|
51,83
|
50,97
|
| 22/05/2025 |
4.031.046 |
-1,57%
|
51,94
|
51,30
|
52,05
|
51,50
|
