Total Energies SE (TTE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
0,31%
|
52,00
|
51,85
|
52,33
|
51,85
|
| 23/12/2024 |
2.821.190 |
-0,08%
|
51,92
|
51,60
|
52,03
|
51,85
|
| 20/12/2024 |
10.635.868 |
-0,08%
|
51,44
|
51,16
|
51,91
|
51,89
|
| 19/12/2024 |
4.858.007 |
-0,52%
|
52,00
|
51,77
|
52,22
|
51,93
|
| 18/12/2024 |
0 |
1,01%
|
51,67
|
51,58
|
52,21
|
52,20
|
| 17/12/2024 |
5.793.399 |
-1,17%
|
51,10
|
50,80
|
51,96
|
51,68
|
| 16/12/2024 |
4.392.673 |
-2,01%
|
53,15
|
52,17
|
53,26
|
52,29
|
| 13/12/2024 |
4.273.872 |
-0,02%
|
53,41
|
53,11
|
53,91
|
53,36
|
| 12/12/2024 |
4.766.941 |
-0,21%
|
53,97
|
53,31
|
54,07
|
53,37
|
| 11/12/2024 |
5.965.425 |
-1,60%
|
53,74
|
53,29
|
54,34
|
53,48
|
| 10/12/2024 |
5.328.273 |
-1,11%
|
54,50
|
54,30
|
54,94
|
54,35
|
| 09/12/2024 |
4.923.269 |
1,35%
|
54,27
|
54,26
|
55,32
|
54,96
|
| 06/12/2024 |
4.636.178 |
0,31%
|
54,24
|
53,93
|
54,85
|
54,23
|
| 05/12/2024 |
5.524.197 |
0,22%
|
54,15
|
54,02
|
54,96
|
54,06
|
| 04/12/2024 |
5.472.383 |
-0,37%
|
54,28
|
53,67
|
54,39
|
53,94
|
| 03/12/2024 |
5.489.271 |
0,63%
|
54,03
|
53,88
|
54,70
|
54,14
|
| 02/12/2024 |
5.997.528 |
-2,13%
|
54,21
|
53,68
|
54,80
|
53,80
|
| 29/11/2024 |
4.550.048 |
1,38%
|
53,98
|
53,90
|
54,98
|
54,97
|
| 28/11/2024 |
3.278.989 |
0,22%
|
53,95
|
53,95
|
54,37
|
54,22
|
| 27/11/2024 |
5.264.130 |
-1,51%
|
54,70
|
53,68
|
54,72
|
54,10
|
| 26/11/2024 |
4.757.200 |
-1,70%
|
55,21
|
54,93
|
55,74
|
54,93
|
| 25/11/2024 |
7.524.531 |
-2,12%
|
57,05
|
55,88
|
57,39
|
55,88
|
| 22/11/2024 |
4.700.961 |
-0,16%
|
57,27
|
56,51
|
57,64
|
57,09
|
| 21/11/2024 |
3.082.787 |
-0,33%
|
57,09
|
56,82
|
57,52
|
57,18
|
| 20/11/2024 |
3.083.203 |
-0,17%
|
57,48
|
57,26
|
57,77
|
57,37
|
| 19/11/2024 |
3.912.361 |
-1,08%
|
57,71
|
56,93
|
58,32
|
57,47
|
| 18/11/2024 |
2.868.832 |
1,03%
|
57,63
|
57,43
|
58,23
|
58,10
|
| 15/11/2024 |
3.875.740 |
0,63%
|
56,89
|
56,69
|
58,09
|
57,51
|
| 14/11/2024 |
4.959.955 |
2,35%
|
56,75
|
56,49
|
57,45
|
57,15
|
| 13/11/2024 |
4.171.178 |
0,22%
|
55,91
|
55,19
|
56,27
|
55,84
|
| 12/11/2024 |
5.104.044 |
-2,52%
|
57,03
|
55,44
|
57,05
|
55,72
|
| 11/11/2024 |
3.669.304 |
0,56%
|
57,15
|
57,04
|
57,46
|
57,16
|
| 08/11/2024 |
3.327.420 |
-1,56%
|
57,87
|
56,77
|
57,96
|
56,84
|
| 07/11/2024 |
3.786.884 |
0,30%
|
57,79
|
57,74
|
58,18
|
57,74
|
| 06/11/2024 |
5.487.030 |
-1,24%
|
58,11
|
56,93
|
58,86
|
57,57
|
| 05/11/2024 |
2.834.179 |
0,36%
|
58,00
|
57,76
|
58,37
|
58,29
|
| 04/11/2024 |
2.756.060 |
0,31%
|
58,00
|
57,91
|
58,44
|
58,08
|
| 01/11/2024 |
3.746.239 |
0,87%
|
57,53
|
57,53
|
58,70
|
57,90
|
| 31/10/2024 |
6.129.258 |
-2,94%
|
58,10
|
57,17
|
58,38
|
57,40
|
| 30/10/2024 |
3.561.327 |
-0,44%
|
59,00
|
58,93
|
59,57
|
59,14
|
| 29/10/2024 |
3.257.456 |
-0,55%
|
60,00
|
59,36
|
60,42
|
59,40
|
| 28/10/2024 |
3.820.320 |
-0,90%
|
59,68
|
58,74
|
59,73
|
59,73
|
| 25/10/2024 |
2.461.132 |
0,32%
|
59,86
|
59,75
|
60,46
|
60,27
|
| 24/10/2024 |
2.676.298 |
0,12%
|
60,32
|
59,88
|
60,99
|
60,08
|
| 23/10/2024 |
2.983.862 |
-0,40%
|
59,98
|
59,81
|
60,44
|
60,01
|
| 22/10/2024 |
2.594.467 |
0,52%
|
59,95
|
59,68
|
60,38
|
60,25
|
| 21/10/2024 |
2.818.310 |
0,47%
|
59,50
|
59,50
|
60,39
|
59,94
|
| 18/10/2024 |
3.161.920 |
-0,20%
|
59,81
|
59,54
|
60,49
|
59,66
|
| 17/10/2024 |
3.102.289 |
0,62%
|
59,46
|
59,43
|
60,32
|
59,78
|
| 16/10/2024 |
4.297.202 |
-0,13%
|
59,81
|
59,41
|
60,46
|
59,41
|
| 15/10/2024 |
7.458.044 |
-4,80%
|
60,56
|
59,25
|
60,56
|
59,49
|
| 14/10/2024 |
2.279.185 |
0,19%
|
62,22
|
62,16
|
62,77
|
62,49
|
| 11/10/2024 |
2.518.382 |
-0,06%
|
62,44
|
62,06
|
62,63
|
62,37
|
| 10/10/2024 |
3.050.825 |
0,69%
|
62,23
|
62,01
|
62,69
|
62,41
|
| 09/10/2024 |
2.584.475 |
-0,16%
|
61,63
|
61,54
|
62,12
|
61,98
|
| 08/10/2024 |
3.138.382 |
-1,90%
|
63,02
|
61,92
|
63,24
|
62,08
|
| 07/10/2024 |
3.710.863 |
1,01%
|
62,80
|
62,37
|
63,48
|
63,28
|
| 04/10/2024 |
4.538.190 |
1,84%
|
61,97
|
61,60
|
63,04
|
62,65
|
| 03/10/2024 |
3.953.389 |
1,45%
|
61,20
|
60,98
|
61,77
|
61,52
|
| 02/10/2024 |
5.178.446 |
2,24%
|
60,18
|
60,17
|
61,47
|
60,64
|
| 01/10/2024 |
4.963.687 |
1,39%
|
58,09
|
57,83
|
59,52
|
59,31
|
| 30/09/2024 |
5.762.846 |
-1,10%
|
59,61
|
58,21
|
59,64
|
58,50
|
| 27/09/2024 |
4.457.459 |
-0,25%
|
58,83
|
58,83
|
59,62
|
59,15
|
| 26/09/2024 |
7.432.391 |
-2,32%
|
59,31
|
58,25
|
59,57
|
59,30
|
| 25/09/2024 |
5.128.839 |
-1,94%
|
61,14
|
60,36
|
61,56
|
60,71
|
| 24/09/2024 |
3.726.537 |
0,93%
|
62,49
|
61,91
|
63,17
|
61,91
|
| 23/09/2024 |
3.232.740 |
0,21%
|
62,58
|
61,85
|
62,81
|
62,12
|
| 20/09/2024 |
7.348.241 |
-1,05%
|
62,13
|
61,74
|
62,58
|
61,99
|
| 19/09/2024 |
3.887.980 |
2,32%
|
62,01
|
61,92
|
62,76
|
62,65
|
| 18/09/2024 |
2.813.114 |
-0,28%
|
61,58
|
61,04
|
61,65
|
61,23
|
| 17/09/2024 |
3.254.721 |
0,29%
|
61,38
|
61,26
|
61,74
|
61,40
|
| 16/09/2024 |
2.240.585 |
0,25%
|
60,71
|
60,68
|
61,29
|
61,22
|
| 13/09/2024 |
2.596.972 |
0,26%
|
60,97
|
60,89
|
61,40
|
61,07
|
| 12/09/2024 |
3.350.991 |
1,20%
|
60,73
|
60,30
|
61,15
|
60,91
|
| 11/09/2024 |
3.497.158 |
0,53%
|
59,91
|
59,64
|
60,46
|
60,19
|
| 10/09/2024 |
3.670.909 |
-1,79%
|
60,80
|
59,48
|
61,21
|
59,87
|
| 09/09/2024 |
3.953.410 |
1,84%
|
60,29
|
60,22
|
61,07
|
60,96
|
| 06/09/2024 |
4.014.800 |
-1,16%
|
60,10
|
59,72
|
60,65
|
59,86
|
| 05/09/2024 |
3.766.255 |
0,65%
|
60,17
|
60,14
|
60,99
|
60,56
|
| 04/09/2024 |
3.561.212 |
-0,56%
|
60,39
|
59,91
|
61,02
|
60,17
|
| 03/09/2024 |
3.566.724 |
-3,15%
|
62,41
|
60,46
|
62,65
|
60,51
|
| 02/09/2024 |
1.391.271 |
0,47%
|
62,16
|
61,97
|
62,59
|
62,48
|
| 30/08/2024 |
4.432.349 |
-0,83%
|
62,86
|
62,07
|
63,41
|
62,19
|
| 29/08/2024 |
2.226.817 |
0,48%
|
62,15
|
61,87
|
62,74
|
62,71
|
| 28/08/2024 |
2.202.823 |
-0,49%
|
62,77
|
62,28
|
62,91
|
62,41
|
| 27/08/2024 |
1.876.471 |
-0,22%
|
63,28
|
62,71
|
63,44
|
62,72
|
| 26/08/2024 |
2.112.563 |
1,13%
|
62,36
|
62,15
|
63,13
|
62,86
|
| 23/08/2024 |
2.355.294 |
0,88%
|
61,99
|
61,92
|
62,24
|
62,16
|
| 22/08/2024 |
2.050.324 |
-0,82%
|
61,51
|
61,48
|
61,99
|
61,62
|
| 21/08/2024 |
1.811.404 |
0,26%
|
61,99
|
61,72
|
62,25
|
62,13
|
| 20/08/2024 |
2.187.536 |
-1,51%
|
62,50
|
61,97
|
62,68
|
61,97
|
| 19/08/2024 |
2.036.242 |
0,95%
|
62,29
|
62,14
|
63,11
|
62,92
|
| 16/08/2024 |
3.093.759 |
-0,24%
|
62,43
|
61,93
|
62,67
|
62,33
|
| 15/08/2024 |
2.235.687 |
1,66%
|
61,88
|
61,61
|
62,59
|
62,48
|
| 14/08/2024 |
2.127.767 |
0,20%
|
61,58
|
61,01
|
61,80
|
61,46
|
| 13/08/2024 |
2.281.396 |
-0,62%
|
61,94
|
61,03
|
62,04
|
61,34
|
| 12/08/2024 |
2.429.529 |
0,60%
|
61,66
|
61,38
|
61,99
|
61,72
|
| 09/08/2024 |
1.895.672 |
0,72%
|
61,29
|
60,88
|
61,60
|
61,35
|
| 08/08/2024 |
2.571.282 |
-0,02%
|
60,75
|
60,29
|
61,12
|
60,91
|
| 07/08/2024 |
4.208.443 |
2,85%
|
59,35
|
59,33
|
61,32
|
60,92
|
