Total Energies SE (TTE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
3.926.350 |
0,31%
|
58,46
|
58,34
|
59,38
|
58,88
|
| 13/02/2025 |
4.142.505 |
-0,53%
|
58,22
|
58,22
|
58,81
|
58,70
|
| 12/02/2025 |
3.782.038 |
0,26%
|
58,80
|
58,28
|
59,14
|
59,01
|
| 11/02/2025 |
3.804.296 |
0,41%
|
58,52
|
58,47
|
59,065
|
58,86
|
| 10/02/2025 |
4.168.493 |
-0,44%
|
59,06
|
58,62
|
59,55
|
58,62
|
| 07/02/2025 |
4.799.182 |
0,46%
|
58,70
|
58,53
|
59,03
|
58,88
|
| 06/02/2025 |
4.677.740 |
1,03%
|
58,17
|
58,16
|
59,31
|
58,61
|
| 05/02/2025 |
5.145.777 |
1,74%
|
57,03
|
57,03
|
58,11
|
58,01
|
| 04/02/2025 |
4.545.553 |
1,88%
|
55,77
|
55,46
|
57,20
|
57,02
|
| 03/02/2025 |
4.565.308 |
-0,75%
|
55,54
|
55,50
|
56,14
|
55,97
|
| 31/01/2025 |
4.448.469 |
0,41%
|
56,48
|
56,06
|
56,74
|
56,39
|
| 30/01/2025 |
4.054.355 |
0,65%
|
55,94
|
55,58
|
56,42
|
56,16
|
| 29/01/2025 |
2.946.664 |
0,09%
|
55,73
|
55,20
|
55,93
|
55,80
|
| 28/01/2025 |
3.775.780 |
0,11%
|
56,22
|
55,58
|
56,36
|
55,75
|
| 27/01/2025 |
3.811.864 |
-0,27%
|
56,00
|
55,69
|
56,13
|
55,69
|
| 24/01/2025 |
4.072.554 |
-0,53%
|
56,14
|
55,67
|
56,44
|
55,84
|
| 23/01/2025 |
4.851.048 |
-0,43%
|
56,23
|
56,12
|
56,79
|
56,14
|
| 22/01/2025 |
4.169.038 |
-0,46%
|
56,32
|
56,08
|
56,85
|
56,38
|
| 21/01/2025 |
4.499.639 |
-0,93%
|
57,02
|
56,47
|
57,18
|
56,64
|
| 20/01/2025 |
4.421.125 |
-0,52%
|
57,54
|
57,03
|
57,82
|
57,17
|
| 17/01/2025 |
4.681.747 |
0,16%
|
57,94
|
57,46
|
58,08
|
57,47
|
| 16/01/2025 |
6.022.095 |
2,59%
|
57,05
|
56,77
|
57,47
|
57,38
|
| 15/01/2025 |
4.714.753 |
0,59%
|
56,33
|
55,52
|
56,37
|
55,93
|
| 14/01/2025 |
5.038.034 |
-0,57%
|
55,11
|
55,05
|
55,94
|
55,60
|
| 13/01/2025 |
4.471.330 |
1,21%
|
55,72
|
55,53
|
56,11
|
55,92
|
| 09/01/2025 |
3.575.310 |
0,25%
|
54,94
|
54,80
|
55,45
|
55,25
|
| 08/01/2025 |
4.796.977 |
0,33%
|
55,23
|
54,52
|
55,43
|
55,16
|
| 07/01/2025 |
4.406.295 |
0,49%
|
54,49
|
54,23
|
55,22
|
54,98
|
| 06/01/2025 |
4.552.062 |
1,32%
|
54,25
|
53,75
|
54,74
|
54,71
|
| 03/01/2025 |
4.877.132 |
0,50%
|
53,79
|
53,59
|
54,38
|
54,00
|
| 02/01/2025 |
6.288.594 |
2,19%
|
52,71
|
52,64
|
53,79
|
53,73
|
| 31/12/2024 |
0 |
1,46%
|
52,62
|
52,57
|
53,37
|
52,58
|
| 30/12/2024 |
3.167.621 |
-0,28%
|
52,31
|
52,28
|
52,78
|
52,60
|
| 27/12/2024 |
3.494.132 |
1,42%
|
52,11
|
52,08
|
52,75
|
52,75
|
| 26/12/2024 |
0 |
0,31%
|
52,00
|
51,93
|
52,33
|
52,01
|
| 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
|
