Total Energies SE (TTE)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/09/2022 |
6.386.339 |
0,31%
|
47,375
|
46,36
|
47,525
|
47,305
|
28/09/2022 |
7.467.853 |
-1,43%
|
47,055
|
46,31
|
47,985
|
47,16
|
27/09/2022 |
6.175.010 |
1,74%
|
47,17
|
47,005
|
48,425
|
47,845
|
26/09/2022 |
6.841.654 |
1,11%
|
46,17
|
46,11
|
47,46
|
47,025
|
23/09/2022 |
7.712.933 |
-4,92%
|
48,645
|
46,205
|
48,785
|
46,51
|
22/09/2022 |
5.748.687 |
-0,02%
|
48,665
|
48,325
|
49,58
|
48,915
|
21/09/2022 |
6.458.138 |
1,55%
|
48,69
|
48,635
|
49,63
|
48,925
|
20/09/2022 |
5.664.684 |
-0,87%
|
49,82
|
48,75
|
50,05
|
48,87
|
19/09/2022 |
5.198.075 |
-0,95%
|
49,99
|
48,335
|
49,99
|
49,30
|
16/09/2022 |
11.658.305 |
-0,51%
|
49,955
|
49,48
|
50,51
|
49,775
|
15/09/2022 |
7.419.261 |
-2,40%
|
51,07
|
49,865
|
51,51
|
50,03
|
14/09/2022 |
7.432.928 |
2,48%
|
49,585
|
49,585
|
51,90
|
51,26
|
13/09/2022 |
5.381.636 |
-1,15%
|
50,45
|
49,60
|
50,71
|
50,02
|
12/09/2022 |
5.252.651 |
1,54%
|
50,51
|
50,05
|
50,86
|
50,60
|
09/09/2022 |
5.006.117 |
1,29%
|
49,505
|
49,505
|
50,46
|
49,835
|
08/09/2022 |
7.900.781 |
-1,20%
|
49,745
|
48,98
|
50,63
|
49,20
|
07/09/2022 |
7.397.732 |
-3,70%
|
51,00
|
49,46
|
51,27
|
49,795
|
06/09/2022 |
5.889.428 |
-2,76%
|
53,15
|
51,57
|
53,37
|
51,71
|
05/09/2022 |
6.275.171 |
3,14%
|
51,40
|
51,18
|
53,73
|
53,18
|
02/09/2022 |
5.595.554 |
2,69%
|
50,30
|
50,19
|
52,04
|
51,56
|
01/09/2022 |
5.489.709 |
-0,95%
|
50,67
|
49,83
|
50,78
|
50,21
|
31/08/2022 |
8.940.042 |
-3,32%
|
52,15
|
50,07
|
52,26
|
50,69
|
30/08/2022 |
5.932.492 |
-3,62%
|
54,66
|
52,36
|
54,82
|
52,43
|
29/08/2022 |
4.260.541 |
0,82%
|
54,01
|
53,09
|
54,68
|
54,40
|
26/08/2022 |
5.137.140 |
-0,15%
|
54,09
|
53,75
|
54,64
|
53,96
|
25/08/2022 |
4.435.613 |
0,75%
|
54,32
|
54,04
|
54,77
|
54,04
|
24/08/2022 |
4.979.158 |
-2,05%
|
54,78
|
53,64
|
54,80
|
53,64
|
23/08/2022 |
7.449.542 |
3,24%
|
52,81
|
52,81
|
54,84
|
54,76
|
22/08/2022 |
5.433.708 |
0,66%
|
52,08
|
51,85
|
53,27
|
53,04
|
19/08/2022 |
5.364.002 |
-0,21%
|
52,65
|
52,40
|
53,40
|
52,69
|
18/08/2022 |
5.238.130 |
2,45%
|
51,63
|
51,56
|
52,89
|
52,80
|
17/08/2022 |
4.312.278 |
0,08%
|
51,78
|
50,91
|
51,97
|
51,54
|
16/08/2022 |
4.945.532 |
1,56%
|
50,93
|
50,84
|
51,99
|
51,50
|
15/08/2022 |
4.366.322 |
-2,35%
|
52,40
|
49,97
|
52,41
|
50,71
|
12/08/2022 |
4.923.926 |
-0,14%
|
52,52
|
51,67
|
52,97
|
51,93
|
11/08/2022 |
5.853.954 |
2,89%
|
51,18
|
51,05
|
52,00
|
52,00
|
10/08/2022 |
4.828.451 |
-0,61%
|
50,63
|
50,07
|
51,28
|
50,54
|
09/08/2022 |
5.807.127 |
2,07%
|
49,715
|
49,565
|
51,23
|
50,85
|
08/08/2022 |
4.433.097 |
1,90%
|
49,345
|
48,52
|
50,21
|
49,82
|
05/08/2022 |
5.624.000 |
0,51%
|
48,30
|
47,63
|
49,095
|
48,89
|
04/08/2022 |
5.443.280 |
-0,01%
|
48,145
|
48,00
|
49,545
|
48,64
|
03/08/2022 |
5.484.815 |
0,84%
|
48,285
|
47,86
|
49,73
|
48,645
|
02/08/2022 |
5.363.885 |
-1,45%
|
49,00
|
48,24
|
49,285
|
48,24
|
01/08/2022 |
4.625.194 |
-1,63%
|
49,63
|
48,95
|
50,24
|
48,95
|
29/07/2022 |
7.249.813 |
3,47%
|
48,17
|
47,93
|
49,965
|
49,76
|
28/07/2022 |
6.536.246 |
-3,33%
|
49,395
|
47,835
|
49,56
|
48,09
|
27/07/2022 |
3.628.557 |
1,11%
|
49,30
|
49,05
|
49,98
|
49,745
|
26/07/2022 |
3.976.500 |
0,20%
|
49,395
|
49,185
|
49,825
|
49,20
|
25/07/2022 |
4.106.096 |
1,15%
|
48,55
|
47,85
|
49,12
|
49,10
|
22/07/2022 |
4.695.108 |
1,37%
|
47,82
|
47,60
|
48,635
|
48,54
|
21/07/2022 |
5.268.507 |
-2,67%
|
49,325
|
47,355
|
49,355
|
47,885
|
20/07/2022 |
3.485.514 |
0,20%
|
49,805
|
48,82
|
49,85
|
49,20
|
19/07/2022 |
4.245.126 |
0,94%
|
48,48
|
48,165
|
49,34
|
49,10
|
18/07/2022 |
3.862.460 |
2,34%
|
48,20
|
48,05
|
49,34
|
48,645
|
15/07/2022 |
5.618.585 |
3,14%
|
46,51
|
46,15
|
47,83
|
47,535
|
14/07/2022 |
6.375.847 |
-4,66%
|
48,47
|
45,81
|
48,555
|
46,09
|
13/07/2022 |
4.912.501 |
0,17%
|
48,03
|
47,40
|
48,72
|
48,345
|
12/07/2022 |
5.045.734 |
-1,34%
|
49,115
|
47,85
|
49,34
|
48,265
|
11/07/2022 |
3.400.071 |
-0,71%
|
48,87
|
48,29
|
49,40
|
48,92
|
08/07/2022 |
4.266.297 |
-0,21%
|
49,21
|
48,755
|
50,28
|
49,27
|
07/07/2022 |
6.977.326 |
3,64%
|
48,21
|
48,195
|
49,75
|
49,375
|
06/07/2022 |
8.692.108 |
-2,90%
|
49,65
|
46,945
|
50,00
|
47,64
|
05/07/2022 |
6.941.767 |
-6,42%
|
52,39
|
49,05
|
52,42
|
49,065
|
04/07/2022 |
5.655.336 |
4,55%
|
51,27
|
51,17
|
52,43
|
52,43
|
01/07/2022 |
6.672.745 |
-0,44%
|
50,25
|
49,66
|
51,02
|
50,15
|
30/06/2022 |
7.951.972 |
-1,16%
|
50,57
|
49,805
|
50,99
|
50,37
|
29/06/2022 |
6.183.440 |
0,61%
|
51,00
|
50,65
|
52,01
|
50,96
|
28/06/2022 |
5.344.547 |
1,30%
|
50,60
|
50,51
|
51,37
|
50,65
|
27/06/2022 |
5.031.536 |
0,90%
|
49,365
|
49,28
|
50,45
|
50,00
|
24/06/2022 |
6.726.853 |
3,04%
|
47,555
|
47,505
|
49,785
|
49,555
|
23/06/2022 |
6.541.125 |
-1,94%
|
48,865
|
48,085
|
49,86
|
48,095
|
22/06/2022 |
6.997.764 |
-2,88%
|
49,50
|
48,195
|
49,68
|
49,045
|
21/06/2022 |
5.380.218 |
1,84%
|
50,19
|
49,88
|
50,99
|
50,50
|
20/06/2022 |
6.026.167 |
1,84%
|
49,42
|
49,015
|
50,69
|
50,25
|
17/06/2022 |
16.928.170 |
-5,06%
|
52,00
|
49,34
|
52,14
|
49,34
|
16/06/2022 |
7.330.449 |
-2,91%
|
53,55
|
51,23
|
53,76
|
51,97
|
15/06/2022 |
7.641.679 |
-1,02%
|
54,28
|
53,06
|
54,40
|
53,53
|
14/06/2022 |
6.886.090 |
1,37%
|
53,82
|
53,27
|
54,96
|
54,08
|
13/06/2022 |
7.799.410 |
-2,11%
|
53,57
|
52,92
|
54,45
|
53,35
|
10/06/2022 |
7.594.810 |
-2,17%
|
55,76
|
54,50
|
55,94
|
54,50
|
09/06/2022 |
6.628.185 |
-1,43%
|
56,77
|
55,71
|
57,41
|
55,71
|
08/06/2022 |
6.808.933 |
1,45%
|
55,99
|
55,81
|
56,64
|
56,52
|
07/06/2022 |
4.925.987 |
0,40%
|
55,55
|
55,15
|
55,78
|
55,71
|
06/06/2022 |
4.635.253 |
1,85%
|
55,00
|
54,84
|
55,74
|
55,49
|
03/06/2022 |
3.146.284 |
0,57%
|
54,38
|
53,96
|
54,63
|
54,48
|
02/06/2022 |
4.883.491 |
0,09%
|
54,15
|
53,23
|
54,27
|
54,17
|
01/06/2022 |
6.996.945 |
-2,64%
|
55,19
|
54,12
|
55,75
|
54,12
|
31/05/2022 |
12.389.304 |
0,74%
|
55,38
|
55,09
|
55,98
|
55,59
|
30/05/2022 |
4.780.314 |
0,55%
|
54,80
|
54,60
|
55,52
|
55,18
|
27/05/2022 |
6.085.373 |
-0,44%
|
55,16
|
54,34
|
55,48
|
54,88
|
26/05/2022 |
6.201.292 |
2,17%
|
54,29
|
54,28
|
55,20
|
55,12
|
25/05/2022 |
8.414.560 |
2,86%
|
52,99
|
52,79
|
54,70
|
53,95
|
24/05/2022 |
5.431.602 |
-1,58%
|
52,50
|
52,22
|
52,98
|
52,45
|
23/05/2022 |
7.359.549 |
3,06%
|
52,50
|
52,18
|
53,29
|
53,29
|
20/05/2022 |
6.462.269 |
0,35%
|
52,30
|
51,32
|
52,58
|
51,71
|
19/05/2022 |
5.656.368 |
-1,25%
|
52,06
|
51,06
|
52,49
|
51,53
|
18/05/2022 |
5.409.262 |
-0,29%
|
51,93
|
51,91
|
53,13
|
52,18
|
17/05/2022 |
7.078.811 |
1,20%
|
52,00
|
51,82
|
52,83
|
52,33
|
16/05/2022 |
6.645.780 |
1,23%
|
50,67
|
50,52
|
52,00
|
51,71
|
13/05/2022 |
7.967.412 |
3,46%
|
50,65
|
50,10
|
51,33
|
51,08
|