TotalEnergies SE Spon ADR (TTE US)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,44%
|
73,66
|
72,71
|
73,31
|
73,19
|
17/05/2024 |
660.319 |
1,44%
|
73,66
|
72,71
|
73,31
|
73,19
|
16/05/2024 |
666.581 |
-1,81%
|
73,66
|
72,0311
|
72,775
|
72,15
|
15/05/2024 |
576.639 |
-0,66%
|
73,66
|
72,75
|
73,86
|
73,48
|
14/05/2024 |
491.271 |
-0,12%
|
74,16
|
73,74
|
74,1854
|
73,97
|
13/05/2024 |
403.747 |
0,33%
|
74,16
|
73,82
|
74,42
|
74,06
|
10/05/2024 |
404.951 |
0,15%
|
74,16
|
73,62
|
74,18
|
73,82
|
09/05/2024 |
616.603 |
2,16%
|
72,44
|
73,17
|
73,90
|
73,71
|
08/05/2024 |
584.608 |
0,29%
|
72,44
|
71,77
|
72,35
|
72,15
|
07/05/2024 |
403.311 |
-0,13%
|
72,44
|
71,94
|
72,525
|
71,94
|
06/05/2024 |
661.990 |
0,56%
|
72,44
|
72,04
|
72,69
|
72,03
|
03/05/2024 |
441.008 |
0,32%
|
71,59
|
71,105
|
71,666
|
71,63
|
02/05/2024 |
803.806 |
-0,39%
|
72,47
|
71,32
|
72,05
|
71,40
|
01/05/2024 |
495.658 |
-1,09%
|
72,47
|
71,53
|
72,60
|
71,68
|
30/04/2024 |
1.099.344 |
-2,70%
|
74,45
|
72,45
|
74,3175
|
72,47
|
29/04/2024 |
971.749 |
-0,11%
|
74,45
|
74,17
|
74,66
|
74,48
|
26/04/2024 |
1.677.047 |
1,10%
|
74,60
|
74,005
|
74,97
|
74,56
|
25/04/2024 |
885.072 |
1,39%
|
72,46
|
72,25
|
73,76
|
73,75
|
24/04/2024 |
661.066 |
-0,32%
|
72,46
|
72,26
|
72,94
|
72,74
|
23/04/2024 |
481.292 |
0,52%
|
72,46
|
72,20
|
73,16
|
72,97
|
22/04/2024 |
456.014 |
0,75%
|
71,91
|
71,59
|
72,82
|
72,59
|
19/04/2024 |
904.144 |
1,72%
|
71,22
|
71,10
|
72,071
|
72,05
|
18/04/2024 |
1.330.223 |
-1,28%
|
73,86
|
70,71
|
71,97
|
70,83
|
17/04/2024 |
1.097.099 |
0,00%
|
73,86
|
71,095
|
72,42
|
71,75
|
16/04/2024 |
781.808 |
-0,58%
|
73,86
|
71,22
|
71,99
|
71,75
|
15/04/2024 |
2.666.243 |
-0,44%
|
73,86
|
72,14
|
73,07
|
72,17
|
12/04/2024 |
567.055 |
-0,63%
|
73,86
|
72,37
|
73,74
|
72,49
|
11/04/2024 |
551.971 |
-0,56%
|
73,86
|
72,25
|
73,93
|
72,95
|
10/04/2024 |
846.620 |
0,45%
|
72,82
|
72,43
|
73,36
|
73,36
|
09/04/2024 |
468.338 |
-0,87%
|
73,72
|
72,78
|
73,87
|
73,03
|
08/04/2024 |
674.416 |
1,10%
|
73,55
|
73,43
|
74,06
|
73,67
|
05/04/2024 |
521.263 |
0,43%
|
72,86
|
72,17
|
72,91
|
72,87
|
04/04/2024 |
631.007 |
0,50%
|
72,86
|
72,415
|
72,97
|
72,56
|
03/04/2024 |
669.780 |
0,70%
|
71,78
|
71,54
|
72,34
|
72,20
|
02/04/2024 |
2.681.975 |
2,81%
|
70,78
|
70,49
|
71,69
|
71,70
|
01/04/2024 |
637.986 |
1,32%
|
68,98
|
68,68
|
69,81
|
69,74
|
28/03/2024 |
504.591 |
0,65%
|
68,55
|
68,42
|
69,02
|
68,865
|
27/03/2024 |
1.251.007 |
1,14%
|
68,09
|
67,99
|
68,59
|
68,42
|
26/03/2024 |
1.113.834 |
-0,94%
|
68,69
|
67,605
|
68,69
|
67,65
|
25/03/2024 |
1.010.249 |
0,66%
|
68,20
|
67,40
|
68,65
|
68,29
|
22/03/2024 |
638.587 |
-0,27%
|
68,57
|
67,85
|
68,1498
|
67,84
|
21/03/2024 |
2.328.513 |
-1,69%
|
68,57
|
67,93
|
69,03
|
68,02
|
20/03/2024 |
884.470 |
1,16%
|
68,68
|
68,26
|
69,31
|
69,19
|
19/03/2024 |
1.367.585 |
0,44%
|
67,46
|
68,42
|
69,13
|
68,40
|
18/03/2024 |
1.390.036 |
1,20%
|
67,46
|
67,15
|
68,29
|
68,10
|
15/03/2024 |
759.022 |
0,06%
|
67,84
|
67,76
|
68,64
|
68,11
|
14/03/2024 |
740.405 |
0,41%
|
67,84
|
67,6691
|
68,30
|
68,07
|
13/03/2024 |
1.720.418 |
2,27%
|
67,31
|
67,32
|
68,055
|
67,7772
|
12/03/2024 |
483.561 |
0,24%
|
66,09
|
65,894
|
66,4125
|
66,259
|
11/03/2024 |
385.478 |
0,46%
|
65,73
|
65,41
|
66,11
|
66,095
|
08/03/2024 |
432.940 |
0,21%
|
66,13
|
65,585
|
66,25
|
65,79
|
07/03/2024 |
553.790 |
0,63%
|
65,34
|
65,34
|
65,85
|
65,65
|
06/03/2024 |
739.058 |
1,68%
|
65,34
|
65,115
|
65,675
|
65,24
|
05/03/2024 |
893.708 |
-0,26%
|
63,96
|
63,895
|
64,4662
|
64,16
|
04/03/2024 |
430.639 |
-0,26%
|
64,38
|
64,19
|
64,865
|
64,33
|
01/03/2024 |
469.746 |
0,59%
|
64,38
|
64,08
|
64,90
|
64,4506
|
29/02/2024 |
461.606 |
0,24%
|
64,38
|
63,587
|
64,38
|
64,07
|
28/02/2024 |
582.112 |
-0,84%
|
64,72
|
63,93
|
64,64
|
63,9987
|
27/02/2024 |
442.886 |
0,37%
|
64,72
|
64,45
|
64,9199
|
64,54
|
26/02/2024 |
621.935 |
-0,33%
|
63,75
|
63,65
|
64,32
|
64,30
|
23/02/2024 |
551.908 |
0,58%
|
64,21
|
63,89
|
64,73
|
64,51
|
22/02/2024 |
757.670 |
0,08%
|
63,59
|
63,60
|
64,4084
|
64,14
|
21/02/2024 |
1.396.636 |
1,31%
|
63,59
|
63,43
|
64,14
|
64,09
|
20/02/2024 |
740.968 |
-1,86%
|
64,56
|
63,11
|
63,915
|
63,25
|
19/02/2024 |
1.664.733 |
0,00%
|
64,56
|
64,2735
|
64,78
|
64,45
|
16/02/2024 |
1.664.733 |
-0,28%
|
64,56
|
64,2735
|
64,78
|
64,45
|
15/02/2024 |
2.119.731 |
0,57%
|
63,64
|
63,61
|
64,94
|
65,00
|
14/02/2024 |
3.606.288 |
0,31%
|
64,41
|
64,38
|
65,035
|
64,63
|
13/02/2024 |
2.772.288 |
-0,31%
|
64,41
|
64,11
|
65,28
|
64,43
|
12/02/2024 |
2.735.593 |
0,51%
|
64,41
|
64,20
|
64,82
|
64,64
|
09/02/2024 |
3.025.024 |
0,19%
|
63,38
|
64,09
|
66,51
|
64,31
|
08/02/2024 |
2.799.475 |
1,81%
|
63,38
|
63,285
|
64,33
|
64,19
|
07/02/2024 |
5.193.319 |
-3,08%
|
62,90
|
62,65
|
63,19
|
63,05
|
06/02/2024 |
1.337.850 |
1,85%
|
63,52
|
64,66
|
65,36
|
65,05
|
05/02/2024 |
784.131 |
-0,78%
|
63,52
|
63,2524
|
64,2099
|
63,87
|
02/02/2024 |
870.868 |
-1,65%
|
64,72
|
64,3101
|
64,79
|
64,37
|
01/02/2024 |
1.850.834 |
0,41%
|
65,94
|
65,23
|
66,22
|
65,45
|
31/01/2024 |
1.546.942 |
-1,26%
|
65,94
|
65,0875
|
65,99
|
65,18
|
30/01/2024 |
694.437 |
0,70%
|
65,09
|
65,24
|
66,12
|
66,01
|
29/01/2024 |
1.167.455 |
-0,03%
|
65,09
|
64,81
|
65,60
|
65,5185
|
26/01/2024 |
1.264.826 |
0,97%
|
65,09
|
64,655
|
65,69
|
65,54
|
25/01/2024 |
1.228.145 |
1,04%
|
62,87
|
63,74
|
64,91
|
64,91
|
24/01/2024 |
2.599.657 |
1,53%
|
62,87
|
63,75
|
64,46
|
64,24
|
23/01/2024 |
1.634.729 |
0,02%
|
62,87
|
62,8317
|
63,29
|
63,27
|
22/01/2024 |
1.149.021 |
-0,94%
|
62,85
|
62,60
|
63,33
|
63,26
|
19/01/2024 |
1.104.114 |
-0,17%
|
63,78
|
63,36
|
63,8726
|
63,86
|
18/01/2024 |
861.748 |
1,25%
|
66,25
|
62,9575
|
64,01
|
63,97
|
17/01/2024 |
996.874 |
-2,02%
|
66,25
|
62,725
|
63,34
|
63,18
|
16/01/2024 |
901.193 |
-2,79%
|
66,25
|
64,3036
|
65,30
|
64,48
|
15/01/2024 |
1.060.859 |
1,47%
|
66,25
|
65,86
|
66,475
|
66,33
|
12/01/2024 |
1.060.859 |
1,47%
|
66,25
|
65,86
|
66,475
|
66,33
|
11/01/2024 |
1.386.129 |
0,54%
|
65,78
|
64,87
|
65,85
|
65,37
|
10/01/2024 |
1.435.090 |
-0,70%
|
65,74
|
64,89
|
65,785
|
65,02
|
09/01/2024 |
772.541 |
-1,76%
|
66,22
|
65,40
|
66,3814
|
65,48
|
08/01/2024 |
572.463 |
-2,30%
|
66,78
|
66,35
|
67,26
|
66,65
|
05/01/2024 |
525.550 |
0,25%
|
68,45
|
68,0808
|
68,77
|
68,22
|
04/01/2024 |
825.712 |
0,65%
|
67,19
|
67,96
|
68,905
|
68,05
|
03/01/2024 |
737.777 |
0,06%
|
67,19
|
66,89
|
67,99
|
67,61
|
02/01/2024 |
727.740 |
0,22%
|
67,55
|
67,48
|
68,135
|
67,53
|
29/12/2023 |
363.462 |
0,69%
|
67,55
|
67,2128
|
67,62
|
67,38
|