Total Energies SE (TTE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/05/2025 |
3.883.869 |
-1,30%
|
53,00
|
52,25
|
53,13
|
52,32
|
| 20/05/2025 |
3.317.478 |
0,25%
|
52,80
|
52,38
|
53,15
|
53,01
|
| 19/05/2025 |
2.938.432 |
-0,66%
|
53,27
|
52,59
|
53,43
|
52,88
|
| 16/05/2025 |
4.087.450 |
0,70%
|
53,09
|
52,98
|
53,46
|
53,23
|
| 15/05/2025 |
4.318.680 |
-0,47%
|
52,41
|
52,09
|
52,86
|
52,86
|
| 14/05/2025 |
3.576.861 |
-0,56%
|
53,64
|
52,68
|
53,72
|
53,11
|
| 13/05/2025 |
3.365.576 |
0,64%
|
52,81
|
52,65
|
53,41
|
53,41
|
| 12/05/2025 |
5.383.409 |
2,27%
|
52,86
|
52,86
|
53,66
|
53,07
|
| 09/05/2025 |
4.726.746 |
1,65%
|
51,34
|
51,29
|
52,13
|
51,89
|
| 08/05/2025 |
4.386.078 |
0,59%
|
50,64
|
50,55
|
51,15
|
51,05
|
| 07/05/2025 |
4.937.583 |
-0,61%
|
50,77
|
50,48
|
51,24
|
50,75
|
| 06/05/2025 |
4.755.325 |
1,09%
|
51,19
|
50,63
|
51,33
|
51,06
|
| 05/05/2025 |
4.154.458 |
-0,69%
|
50,41
|
50,12
|
51,03
|
50,51
|
| 02/05/2025 |
6.583.901 |
-0,59%
|
51,55
|
50,10
|
51,89
|
50,86
|
| 30/04/2025 |
8.343.588 |
-2,27%
|
51,19
|
50,08
|
51,24
|
51,16
|
| 29/04/2025 |
4.380.916 |
-1,08%
|
52,87
|
52,06
|
52,96
|
52,35
|
| 28/04/2025 |
3.514.494 |
0,30%
|
53,00
|
52,71
|
53,10
|
52,92
|
| 25/04/2025 |
3.833.980 |
1,17%
|
52,56
|
52,31
|
52,96
|
52,76
|
| 24/04/2025 |
4.292.524 |
0,31%
|
52,11
|
51,87
|
52,51
|
52,15
|
| 23/04/2025 |
5.575.627 |
0,23%
|
52,60
|
51,74
|
53,32
|
51,99
|
| 22/04/2025 |
3.370.000 |
0,43%
|
51,67
|
51,28
|
52,02
|
51,87
|
| 17/04/2025 |
4.393.408 |
-0,06%
|
51,54
|
51,04
|
51,99
|
51,65
|
| 16/04/2025 |
4.245.563 |
2,11%
|
49,96
|
49,85
|
51,70
|
51,68
|
| 15/04/2025 |
4.388.121 |
0,78%
|
50,26
|
50,14
|
51,05
|
50,61
|
| 14/04/2025 |
3.896.285 |
3,20%
|
49,645
|
49,50
|
50,54
|
50,22
|
| 11/04/2025 |
6.233.814 |
-1,72%
|
49,18
|
48,43
|
49,56
|
48,665
|
| 10/04/2025 |
8.806.061 |
2,61%
|
52,14
|
49,515
|
52,43
|
49,515
|
| 09/04/2025 |
7.591.432 |
-4,35%
|
48,66
|
47,645
|
49,545
|
48,255
|
| 08/04/2025 |
6.945.912 |
0,32%
|
51,56
|
49,92
|
51,60
|
50,45
|
| 07/04/2025 |
13.422.270 |
-5,24%
|
49,565
|
48,60
|
52,70
|
50,29
|
| 04/04/2025 |
9.359.935 |
-6,24%
|
56,00
|
52,96
|
56,06
|
53,07
|
| 03/04/2025 |
6.884.977 |
-4,73%
|
58,28
|
56,29
|
59,01
|
56,60
|
| 02/04/2025 |
3.964.508 |
-0,13%
|
59,50
|
58,99
|
59,73
|
59,41
|
| 01/04/2025 |
3.320.588 |
-0,29%
|
59,81
|
58,99
|
59,96
|
59,49
|
| 31/03/2025 |
4.734.263 |
0,76%
|
58,98
|
58,56
|
59,80
|
59,66
|
| 28/03/2025 |
4.696.673 |
-2,15%
|
60,00
|
59,10
|
60,36
|
59,21
|
| 27/03/2025 |
4.286.037 |
0,17%
|
60,14
|
60,04
|
60,92
|
60,51
|
| 26/03/2025 |
7.460.349 |
3,16%
|
59,46
|
59,33
|
60,80
|
60,41
|
| 25/03/2025 |
5.166.166 |
2,40%
|
58,48
|
58,42
|
59,94
|
58,56
|
| 24/03/2025 |
3.577.038 |
-0,75%
|
58,61
|
57,90
|
58,81
|
57,96
|
| 21/03/2025 |
10.312.483 |
-0,80%
|
58,72
|
58,30
|
58,90
|
58,40
|
| 20/03/2025 |
3.319.135 |
0,10%
|
59,01
|
58,36
|
59,47
|
58,87
|
| 19/03/2025 |
4.159.915 |
1,45%
|
57,80
|
57,80
|
58,83
|
58,81
|
| 18/03/2025 |
4.678.640 |
0,73%
|
57,55
|
57,52
|
58,46
|
57,97
|
| 17/03/2025 |
4.071.122 |
0,10%
|
57,43
|
57,33
|
57,81
|
57,55
|
| 14/03/2025 |
3.788.100 |
0,54%
|
57,21
|
57,01
|
57,72
|
57,49
|
| 13/03/2025 |
5.562.103 |
0,97%
|
56,45
|
56,42
|
57,42
|
57,18
|
| 12/03/2025 |
5.648.629 |
0,87%
|
56,39
|
56,03
|
56,68
|
56,63
|
| 11/03/2025 |
4.724.772 |
-0,46%
|
56,64
|
55,96
|
57,18
|
56,14
|
| 10/03/2025 |
5.361.468 |
-0,25%
|
56,81
|
56,28
|
57,26
|
56,40
|
| 07/03/2025 |
6.832.954 |
0,39%
|
56,62
|
56,00
|
57,09
|
56,54
|
| 06/03/2025 |
5.408.114 |
0,61%
|
56,74
|
55,92
|
56,85
|
56,32
|
| 05/03/2025 |
5.831.588 |
-1,11%
|
57,17
|
55,88
|
57,72
|
55,98
|
| 04/03/2025 |
7.332.156 |
-2,68%
|
56,61
|
56,07
|
57,00
|
56,61
|
| 03/03/2025 |
3.206.565 |
0,68%
|
58,15
|
57,95
|
59,10
|
58,17
|
| 28/02/2025 |
5.796.052 |
-0,07%
|
57,74
|
57,32
|
57,95
|
57,78
|
| 27/02/2025 |
3.844.717 |
0,10%
|
57,67
|
57,41
|
58,02
|
57,82
|
| 26/02/2025 |
3.468.906 |
0,51%
|
57,53
|
57,17
|
57,80
|
57,76
|
| 25/02/2025 |
3.473.175 |
-1,02%
|
58,17
|
57,47
|
58,57
|
57,47
|
| 24/02/2025 |
2.904.700 |
-0,10%
|
58,37
|
57,78
|
58,46
|
58,06
|
| 21/02/2025 |
4.480.408 |
-1,19%
|
58,61
|
57,87
|
58,73
|
58,12
|
| 20/02/2025 |
2.993.205 |
0,19%
|
58,50
|
58,36
|
58,90
|
58,82
|
| 19/02/2025 |
3.466.323 |
-0,64%
|
59,35
|
58,59
|
59,66
|
58,71
|
| 18/02/2025 |
3.061.602 |
0,32%
|
58,92
|
58,67
|
59,26
|
59,09
|
| 17/02/2025 |
2.660.855 |
0,03%
|
58,72
|
58,56
|
59,11
|
58,90
|
