Total Energies SE (TTE)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
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
|
29/11/2023 |
3 898 942 |
-2,39%
|
62,21
|
61,56
|
62,76
|
61,68
|
28/11/2023 |
3 167 271 |
0,53%
|
62,74
|
62,70
|
63,47
|
63,19
|
27/11/2023 |
3 354 541 |
-0,44%
|
62,62
|
62,48
|
63,47
|
62,86
|
24/11/2023 |
3 073 543 |
0,53%
|
62,71
|
62,71
|
63,57
|
63,14
|
23/11/2023 |
2 706 809 |
1,55%
|
62,42
|
62,33
|
62,98
|
62,81
|
22/11/2023 |
4 483 162 |
-1,75%
|
63,29
|
61,11
|
63,50
|
61,85
|
21/11/2023 |
2 942 580 |
-0,08%
|
62,69
|
62,51
|
63,32
|
62,95
|
20/11/2023 |
3 995 526 |
1,93%
|
62,09
|
61,99
|
63,12
|
63,00
|
17/11/2023 |
4 899 574 |
1,39%
|
61,45
|
61,14
|
62,14
|
61,81
|
16/11/2023 |
4 534 470 |
-2,64%
|
62,52
|
60,85
|
62,69
|
60,96
|
15/11/2023 |
3 698 059 |
0,11%
|
62,38
|
62,05
|
62,75
|
62,61
|
14/11/2023 |
4 106 459 |
-0,40%
|
63,00
|
62,14
|
63,28
|
62,54
|
13/11/2023 |
3 205 354 |
1,21%
|
62,09
|
62,06
|
62,91
|
62,79
|
10/11/2023 |
4 340 517 |
1,11%
|
61,52
|
61,48
|
62,58
|
62,04
|
09/11/2023 |
4 280 731 |
0,95%
|
60,50
|
60,27
|
61,36
|
61,36
|
08/11/2023 |
4 155 905 |
-0,75%
|
61,06
|
60,73
|
61,61
|
60,78
|
07/11/2023 |
3 820 985 |
-2,27%
|
62,11
|
61,24
|
62,30
|
61,24
|
06/11/2023 |
2 997 232 |
0,53%
|
62,06
|
62,06
|
62,98
|
62,66
|
03/11/2023 |
5 702 375 |
-3,50%
|
64,72
|
61,69
|
64,80
|
62,33
|
02/11/2023 |
4 449 462 |
1,51%
|
63,98
|
63,03
|
64,64
|
64,59
|
01/11/2023 |
3 545 953 |
0,68%
|
63,16
|
63,01
|
64,24
|
63,63
|
31/10/2023 |
4 603 192 |
0,33%
|
62,97
|
62,38
|
63,45
|
63,20
|
30/10/2023 |
3 524 500 |
-0,02%
|
63,00
|
62,67
|
63,79
|
62,99
|
27/10/2023 |
5 486 583 |
0,83%
|
63,60
|
62,83
|
64,27
|
63,00
|
26/10/2023 |
4 196 000 |
0,45%
|
61,33
|
61,33
|
62,75
|
62,48
|
25/10/2023 |
3 233 178 |
0,27%
|
61,47
|
61,38
|
62,31
|
62,20
|
24/10/2023 |
3 034 036 |
-0,43%
|
61,81
|
61,80
|
62,91
|
62,03
|
23/10/2023 |
3 450 318 |
-0,43%
|
62,10
|
61,95
|
62,74
|
62,30
|
20/10/2023 |
5 307 933 |
-1,20%
|
63,68
|
62,52
|
63,97
|
62,57
|
19/10/2023 |
4 004 637 |
-0,71%
|
63,59
|
62,33
|
63,98
|
63,33
|
18/10/2023 |
3 976 524 |
0,95%
|
63,61
|
63,40
|
64,17
|
63,78
|
17/10/2023 |
3 025 021 |
0,19%
|
62,87
|
62,71
|
63,56
|
63,18
|
16/10/2023 |
3 263 358 |
-0,17%
|
63,51
|
62,95
|
63,89
|
63,06
|
13/10/2023 |
4 813 149 |
1,61%
|
62,44
|
62,44
|
63,61
|
63,17
|
12/10/2023 |
3 502 737 |
0,78%
|
61,99
|
61,91
|
62,62
|
62,17
|
11/10/2023 |
4 900 536 |
-0,32%
|
62,00
|
61,66
|
62,89
|
61,69
|
10/10/2023 |
4 160 122 |
0,81%
|
61,59
|
60,65
|
61,89
|
61,89
|
09/10/2023 |
5 031 105 |
1,74%
|
61,24
|
60,73
|
62,20
|
61,39
|
06/10/2023 |
4 534 468 |
0,95%
|
60,06
|
59,43
|
60,65
|
60,34
|
05/10/2023 |
4 347 964 |
-0,53%
|
59,72
|
59,07
|
60,12
|
59,77
|
04/10/2023 |
4 791 244 |
-1,94%
|
61,36
|
59,59
|
61,47
|
60,09
|
03/10/2023 |
4 937 929 |
-0,44%
|
61,50
|
60,93
|
62,01
|
61,28
|
02/10/2023 |
3 757 875 |
-1,22%
|
62,32
|
61,32
|
63,08
|
61,55
|
29/09/2023 |
5 302 832 |
-2,06%
|
63,29
|
62,05
|
63,47
|
62,31
|
28/09/2023 |
5 291 582 |
1,10%
|
63,46
|
63,42
|
64,55
|
63,62
|
27/09/2023 |
4 817 734 |
1,65%
|
62,00
|
61,86
|
62,95
|
62,93
|
26/09/2023 |
3 829 260 |
-0,35%
|
62,00
|
61,14
|
62,04
|
61,91
|
25/09/2023 |
3 846 288 |
0,36%
|
61,84
|
61,62
|
62,57
|
62,13
|
22/09/2023 |
3 663 290 |
0,05%
|
61,70
|
61,21
|
62,11
|
61,91
|
21/09/2023 |
4 339 849 |
-0,66%
|
61,82
|
61,36
|
62,69
|
61,88
|
20/09/2023 |
5 849 513 |
-0,02%
|
62,17
|
61,47
|
62,70
|
62,29
|
19/09/2023 |
5 182 126 |
1,69%
|
62,32
|
62,27
|
63,25
|
63,04
|
18/09/2023 |
2 920 791 |
-0,61%
|
62,28
|
61,81
|
62,57
|
61,99
|
15/09/2023 |
11 416 102 |
0,15%
|
62,50
|
62,05
|
63,04
|
62,37
|
14/09/2023 |
6 027 529 |
1,72%
|
61,44
|
61,23
|
62,38
|
62,28
|
13/09/2023 |
4 838 628 |
-0,10%
|
61,30
|
60,97
|
61,83
|
61,23
|
12/09/2023 |
4 172 597 |
0,91%
|
60,47
|
60,36
|
61,37
|
61,29
|
11/09/2023 |
3 958 740 |
0,60%
|
60,48
|
60,46
|
61,20
|
60,74
|
08/09/2023 |
3 946 074 |
0,84%
|
59,90
|
59,51
|
60,47
|
60,38
|
07/09/2023 |
3 647 909 |
0,62%
|
59,55
|
59,40
|
60,14
|
59,88
|
06/09/2023 |
3 922 557 |
-0,65%
|
59,62
|
59,25
|
59,99
|
59,51
|
05/09/2023 |
5 901 408 |
2,01%
|
58,50
|
58,28
|
60,13
|
59,90
|
04/09/2023 |
2 625 890 |
-0,29%
|
59,09
|
58,52
|
59,33
|
58,72
|
01/09/2023 |
5 079 157 |
1,41%
|
58,33
|
58,33
|
59,33
|
58,89
|
31/08/2023 |
15 495 463 |
0,22%
|
58,10
|
57,85
|
58,50
|
58,07
|
30/08/2023 |
3 306 813 |
0,14%
|
58,11
|
57,68
|
58,33
|
57,94
|
29/08/2023 |
3 942 878 |
-0,05%
|
57,86
|
57,81
|
58,24
|
57,86
|
28/08/2023 |
3 013 652 |
0,99%
|
57,81
|
57,42
|
58,18
|
57,89
|
25/08/2023 |
3 193 362 |
0,26%
|
57,35
|
57,29
|
57,89
|
57,32
|
24/08/2023 |
3 675 723 |
0,35%
|
57,03
|
56,85
|
57,55
|
57,17
|
23/08/2023 |
4 565 278 |
-1,74%
|
58,00
|
56,46
|
58,00
|
56,97
|
22/08/2023 |
3 192 068 |
0,68%
|
57,43
|
57,37
|
58,31
|
57,98
|
21/08/2023 |
4 032 124 |
1,02%
|
57,40
|
57,35
|
58,31
|
57,59
|
18/08/2023 |
4 022 524 |
0,44%
|
56,50
|
56,19
|
57,01
|
57,01
|
17/08/2023 |
3 692 613 |
0,78%
|
56,06
|
55,99
|
56,91
|
56,76
|
16/08/2023 |
2 958 850 |
0,39%
|
55,86
|
55,82
|
56,58
|
56,32
|
15/08/2023 |
2 927 307 |
-0,85%
|
56,77
|
55,94
|
56,88
|
56,10
|
14/08/2023 |
3 282 687 |
-1,03%
|
56,85
|
56,31
|
57,23
|
56,58
|
11/08/2023 |
3 998 433 |
-1,12%
|
57,39
|
56,54
|
57,46
|
57,17
|
10/08/2023 |
5 740 615 |
1,37%
|
57,58
|
57,53
|
58,11
|
57,82
|
09/08/2023 |
5 811 493 |
3,41%
|
55,72
|
55,70
|
57,29
|
57,04
|
08/08/2023 |
4 129 912 |
-0,49%
|
55,10
|
53,87
|
55,32
|
55,16
|
07/08/2023 |
2 908 682 |
-0,25%
|
55,25
|
54,98
|
55,71
|
55,43
|
04/08/2023 |
4 819 429 |
2,72%
|
54,39
|
54,20
|
55,65
|
55,57
|
03/08/2023 |
3 961 077 |
1,86%
|
53,03
|
52,82
|
54,21
|
54,10
|
02/08/2023 |
4 830 711 |
-2,75%
|
54,48
|
53,06
|
54,86
|
53,11
|
01/08/2023 |
3 157 910 |
-1,18%
|
55,35
|
54,58
|
55,84
|
54,61
|
31/07/2023 |
4 870 605 |
1,51%
|
54,51
|
54,33
|
55,47
|
55,26
|
28/07/2023 |
3 948 350 |
0,22%
|
54,17
|
53,87
|
54,64
|
54,44
|
27/07/2023 |
4 434 934 |
0,85%
|
53,80
|
53,50
|
54,59
|
54,32
|
26/07/2023 |
3 848 339 |
-0,88%
|
54,36
|
53,39
|
54,52
|
53,86
|
25/07/2023 |
2 798 807 |
-0,82%
|
55,00
|
54,12
|
55,22
|
54,34
|