TotalEnergies SE (TTEF)

TTEF
🏛️ Francia →
54.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 61.25 61.93 61.16 61.60 2.2M
2023-12-28 62.27 62.50 61.31 61.41 3.4M
2023-12-27 62.58 62.86 62.35 62.47 2.8M
2023-12-22 62.25 62.85 62.23 62.30 2.6M
2023-12-21 62.00 62.43 61.34 62.00 2.7M
2023-12-20 62.11 62.93 62.00 62.15 3.6M
2023-12-19 61.83 62.22 61.64 61.99 3.7M
2023-12-18 61.60 62.79 61.60 62.35 3.9M
2023-12-15 61.90 62.99 61.44 61.63 11.9M
2023-12-14 61.43 61.70 60.91 61.41 5.3M
2023-12-13 61.40 61.72 61.03 61.36 5.3M
2023-12-12 61.90 62.59 61.27 61.31 4.0M
2023-12-11 62.00 62.34 61.48 61.97 3.5M
2023-12-08 60.87 61.98 60.87 61.90 3.7M
2023-12-07 60.59 60.97 60.41 60.67 3.7M
2023-12-06 61.21 61.70 60.63 60.65 4.3M
2023-12-05 61.14 62.03 61.10 61.37 4.2M
2023-12-04 61.45 61.80 60.79 61.39 4.8M
2023-12-01 62.71 62.80 62.05 62.36 3.0M
2023-11-30 61.86 63.55 61.86 62.26 12.3M
2023-11-29 62.21 62.76 61.56 61.68 3.9M
2023-11-28 62.74 63.47 62.70 63.19 3.2M
2023-11-27 62.62 63.47 62.48 62.86 3.4M
2023-11-24 62.71 63.57 62.71 63.14 3.1M
2023-11-23 62.42 62.98 62.33 62.81 2.7M
2023-11-22 63.29 63.50 61.11 61.85 4.5M
2023-11-21 62.69 63.32 62.51 62.95 2.9M
2023-11-20 62.09 63.12 61.99 63.00 4.0M
2023-11-17 61.45 62.14 61.14 61.81 4.9M
2023-11-16 62.52 62.69 60.85 60.96 4.5M
2023-11-15 62.38 62.75 62.05 62.61 3.7M
2023-11-14 63.00 63.28 62.14 62.54 4.1M
2023-11-13 62.09 62.91 62.06 62.79 3.2M
2023-11-10 61.52 62.58 61.48 62.04 4.3M
2023-11-09 60.50 61.36 60.27 61.36 4.3M
2023-11-08 61.06 61.61 60.73 60.78 4.2M
2023-11-07 62.11 62.30 61.24 61.24 3.8M
2023-11-06 62.06 62.98 62.06 62.66 3.0M
2023-11-03 64.72 64.80 61.69 62.33 5.7M
2023-11-02 63.98 64.64 63.03 64.59 4.4M
2023-11-01 63.16 64.24 63.01 63.63 3.5M
2023-10-31 62.97 63.45 62.38 63.20 4.6M
2023-10-30 63.00 63.79 62.67 62.99 3.5M
2023-10-27 63.60 64.27 62.83 63.00 5.5M
2023-10-26 61.33 62.75 61.33 62.48 4.3M
2023-10-25 61.47 62.31 61.38 62.20 3.2M
2023-10-24 61.81 62.91 61.80 62.03 3.0M
2023-10-23 62.10 62.74 61.95 62.30 3.5M
2023-10-20 63.68 63.97 62.52 62.57 5.3M
2023-10-19 63.59 63.98 62.33 63.33 4.0M
2023-10-18 63.61 64.17 63.40 63.78 4.0M
2023-10-17 62.87 63.56 62.71 63.18 3.0M
2023-10-16 63.51 63.89 62.94 63.06 3.3M
2023-10-13 62.44 63.61 62.44 63.17 4.8M
2023-10-12 61.99 62.62 61.91 62.17 3.5M
2023-10-11 62.00 62.89 61.65 61.69 4.9M
2023-10-10 61.59 61.89 60.65 61.89 4.2M
2023-10-09 61.24 62.20 60.73 61.39 5.0M
2023-10-06 60.06 60.66 59.43 60.34 4.5M
2023-10-05 59.72 60.12 59.07 59.77 4.3M
2023-10-04 61.36 61.47 59.59 60.09 4.8M
2023-10-03 61.50 62.01 60.93 61.28 4.9M
2023-10-02 62.32 63.08 61.32 61.55 3.8M
2023-09-29 63.29 63.47 62.05 62.31 5.3M
2023-09-28 63.46 64.55 63.42 63.62 5.3M
2023-09-27 62.00 62.95 61.86 62.93 4.8M
2023-09-26 62.00 62.04 61.14 61.91 3.8M
2023-09-25 61.84 62.57 61.62 62.13 3.8M
2023-09-22 61.70 62.11 61.21 61.91 3.7M
2023-09-21 61.82 62.69 61.36 61.88 4.3M
2023-09-20 62.17 62.70 61.47 62.29 5.8M
2023-09-19 62.32 63.25 62.27 63.04 5.2M
2023-09-18 62.28 62.57 61.79 61.99 2.9M
2023-09-15 62.50 63.04 62.05 62.37 11.4M
2023-09-14 61.44 62.38 61.23 62.28 6.0M
2023-09-13 61.30 61.83 60.97 61.23 4.8M
2023-09-12 60.47 61.37 60.36 61.29 4.2M
2023-09-11 60.48 61.20 60.46 60.74 4.0M
2023-09-08 59.90 60.47 59.51 60.38 3.9M
2023-09-07 59.55 60.14 59.40 59.88 3.6M
2023-09-06 59.62 59.99 59.25 59.51 3.9M
2023-09-05 58.50 60.13 58.28 59.90 5.9M
2023-09-04 59.09 59.33 58.52 58.72 2.6M
2023-09-01 58.33 59.33 58.33 58.89 5.1M
2023-08-31 58.10 58.50 57.85 58.07 15.5M
2023-08-30 58.11 58.33 57.68 57.94 3.3M
2023-08-29 57.86 58.24 57.81 57.86 3.9M
2023-08-28 57.81 58.18 57.42 57.89 3.0M
2023-08-25 57.35 57.89 57.29 57.32 3.2M
2023-08-24 57.03 57.55 56.85 57.17 3.7M
2023-08-23 58.00 58.00 56.46 56.97 4.6M
2023-08-22 57.43 58.31 57.37 57.98 3.2M
2023-08-21 57.40 58.31 57.35 57.59 4.0M
2023-08-18 56.50 57.01 56.19 57.01 4.0M
2023-08-17 56.06 56.91 55.99 56.76 3.7M
2023-08-16 55.86 56.58 55.82 56.32 3.0M
2023-08-15 56.77 56.88 55.94 56.10 2.9M
2023-08-14 56.85 57.23 56.31 56.58 3.3M
2023-08-11 57.39 57.46 56.54 57.17 4.0M
2023-08-10 57.58 58.11 57.53 57.82 5.7M
2023-08-09 55.72 57.29 55.70 57.04 5.8M
2023-08-08 55.10 55.32 53.87 55.16 4.1M
2023-08-07 55.25 55.71 54.98 55.43 2.9M
2023-08-04 54.39 55.65 54.20 55.57 4.8M
2023-08-03 53.03 54.21 52.82 54.10 4.0M
2023-08-02 54.48 54.86 53.06 53.11 4.8M
2023-08-01 55.35 55.84 54.58 54.61 3.2M
2023-07-31 54.51 55.47 54.33 55.26 4.9M
2023-07-28 54.17 54.64 53.87 54.44 3.9M
2023-07-27 53.80 54.59 53.50 54.32 4.4M
2023-07-26 54.36 54.52 53.39 53.86 3.8M
2023-07-25 55.00 55.22 54.12 54.34 2.8M
2023-07-24 53.95 54.94 53.71 54.79 3.5M
2023-07-21 53.89 54.08 53.57 53.99 3.6M
2023-07-20 52.45 53.60 52.42 53.30 4.0M
2023-07-19 51.55 52.54 51.28 52.32 3.5M
2023-07-18 50.60 51.69 50.55 51.56 3.2M
2023-07-17 51.05 51.91 50.91 50.96 3.4M
2023-07-14 52.04 52.62 51.14 51.28 4.6M
2023-07-13 52.66 53.21 52.56 52.64 4.7M
2023-07-12 52.21 52.83 52.13 52.57 4.1M
2023-07-11 51.20 52.06 51.15 51.99 3.0M
2023-07-10 51.04 51.87 51.00 51.23 2.9M
2023-07-07 50.93 51.38 50.57 51.10 3.9M
2023-07-06 52.41 52.42 50.58 50.58 6.6M
2023-07-05 53.49 53.72 52.64 52.70 4.2M
2023-07-04 53.60 54.01 53.51 53.63 2.2M
2023-07-03 52.95 54.01 52.86 53.50 3.8M
2023-06-30 52.77 53.19 52.46 52.55 6.0M
2023-06-29 52.04 52.48 51.91 51.93 2.9M
2023-06-28 51.91 52.45 51.28 52.02 3.7M
2023-06-27 53.22 53.24 51.57 52.00 3.9M
2023-06-26 52.59 52.96 51.30 52.57 3.9M
2023-06-23 52.37 52.89 51.92 52.05 4.1M
2023-06-22 53.32 53.47 52.41 52.51 4.5M
2023-06-21 52.76 53.90 52.71 53.85 5.0M
2023-06-20 53.75 53.77 52.93 53.16 4.8M
2023-06-19 53.67 54.48 53.64 53.81 3.2M
2023-06-16 53.92 54.38 53.69 53.80 14.2M
2023-06-15 53.88 54.12 53.42 53.75 4.7M
2023-06-14 53.86 54.93 53.71 53.91 5.3M
2023-06-13 53.90 54.72 53.72 54.16 4.6M
2023-06-12 54.82 54.82 53.81 53.95 4.6M
2023-06-09 55.10 55.26 54.46 54.95 3.4M
2023-06-08 55.63 55.72 54.85 55.03 2.7M
2023-06-07 54.40 55.01 53.81 54.79 3.9M
2023-06-06 54.31 54.70 53.67 54.34 4.1M
2023-06-05 55.94 56.06 54.70 54.85 3.6M
2023-06-02 54.10 55.34 54.05 55.18 4.8M
2023-06-01 53.01 54.08 52.86 53.79 3.7M
2023-05-31 53.51 54.00 52.26 53.08 20.7M
2023-05-30 55.72 55.73 53.82 53.82 5.0M
2023-05-29 56.15 56.34 55.66 55.73 1.9M
2023-05-26 55.60 55.81 54.75 55.76 3.6M
2023-05-25 56.73 56.77 54.97 55.00 4.3M
2023-05-24 57.00 57.37 56.22 56.86 4.7M
2023-05-23 56.03 57.20 55.68 57.02 4.2M
2023-05-22 55.68 56.17 55.56 55.92 2.8M
2023-05-19 55.92 56.56 55.90 56.12 4.3M
2023-05-18 55.61 56.22 55.57 55.69 3.6M
2023-05-17 54.86 55.50 54.72 55.19 3.6M
2023-05-16 55.70 55.95 55.04 55.14 3.5M
2023-05-15 55.62 56.04 55.37 55.88 3.1M
2023-05-12 54.80 55.92 54.73 55.76 5.0M
2023-05-11 55.59 56.10 54.39 54.87 3.5M
2023-05-10 55.64 56.36 55.27 55.59 4.4M
2023-05-09 55.83 56.09 55.17 55.45 4.8M
2023-05-08 56.28 56.86 55.98 56.20 2.8M
2023-05-05 55.15 56.32 54.97 56.13 5.7M
2023-05-04 54.94 55.74 54.17 54.66 5.7M
2023-05-03 55.30 55.83 54.28 54.63 5.7M
2023-05-02 57.58 57.93 55.00 55.00 6.7M
2023-04-28 57.14 58.06 55.90 57.94 5.6M
2023-04-27 57.37 58.27 56.76 56.87 4.6M
2023-04-26 57.85 58.60 57.65 58.40 5.5M
2023-04-25 58.31 58.32 57.34 57.65 3.4M
2023-04-24 57.42 58.33 57.10 58.21 3.0M
2023-04-21 57.67 58.06 57.22 57.70 4.7M
2023-04-20 57.97 58.14 57.37 57.58 3.8M
2023-04-19 58.43 58.55 57.61 58.07 3.8M
2023-04-18 58.80 58.96 58.06 58.65 3.9M
2023-04-17 59.00 59.56 58.73 58.73 4.2M
2023-04-14 58.20 59.00 57.96 58.72 3.7M
2023-04-13 58.33 58.84 58.13 58.23 4.0M
2023-04-12 58.49 59.15 58.26 58.46 4.2M
2023-04-11 58.45 58.66 57.82 58.45 5.9M
2023-04-06 57.39 58.31 57.32 57.50 4.7M
2023-04-05 56.85 57.65 56.72 57.14 4.4M
2023-04-04 57.67 57.96 56.73 56.73 5.0M
2023-04-03 56.73 57.77 56.37 57.56 6.9M
2023-03-31 54.30 54.59 53.91 54.36 4.1M
2023-03-30 53.68 54.76 53.57 54.41 4.0M
2023-03-29 53.98 54.00 53.24 53.84 3.8M
2023-03-28 53.24 53.76 52.87 53.51 4.6M
2023-03-27 52.52 52.80 51.35 52.13 5.1M
2023-03-24 53.10 53.19 50.85 51.81 7.9M
2023-03-23 54.10 54.27 53.40 53.43 4.7M
2023-03-22 54.64 54.86 54.19 54.43 4.7M
2023-03-21 54.86 55.92 54.63 55.21 6.0M
2023-03-20 52.08 54.27 51.79 53.86 6.4M
2023-03-17 54.05 55.06 52.63 53.14 17.1M
2023-03-16 54.28 54.63 51.92 53.31 10.4M
2023-03-15 56.06 56.11 52.91 53.27 12.9M
2023-03-14 55.05 56.56 54.27 56.45 6.6M
2023-03-13 57.86 57.86 54.75 55.14 8.9M
2023-03-10 57.49 58.11 57.10 58.04 4.8M
2023-03-09 58.88 58.88 58.04 58.48 3.4M
2023-03-08 59.00 59.31 58.79 58.90 3.1M
2023-03-07 59.60 59.72 58.89 59.00 3.2M
2023-03-06 59.14 59.49 59.04 59.30 2.9M
2023-03-03 59.16 59.30 57.73 59.01 4.6M
2023-03-02 58.17 59.16 58.07 59.12 4.0M
2023-03-01 58.60 58.86 57.96 57.98 4.2M
2023-02-28 58.74 59.36 58.54 58.57 5.1M
2023-02-27 58.73 59.45 58.60 59.22 3.7M
2023-02-24 59.42 60.05 58.19 58.19 7.8M
2023-02-23 58.57 59.64 58.27 59.11 4.2M
2023-02-22 58.65 58.73 57.93 58.40 3.6M
2023-02-21 58.95 59.18 58.12 58.64 3.2M
2023-02-20 58.99 59.12 58.70 58.92 2.3M
2023-02-17 59.54 59.71 58.32 58.66 6.0M
2023-02-16 60.35 60.54 59.63 59.94 4.6M
2023-02-15 60.00 60.20 59.62 60.00 4.0M
2023-02-14 59.60 60.39 59.44 59.98 4.5M
2023-02-13 59.34 59.72 58.92 59.54 4.4M
2023-02-10 57.61 59.91 57.40 59.35 7.5M
2023-02-09 56.81 57.86 56.68 57.85 5.9M
2023-02-08 57.19 57.71 55.65 56.44 6.6M
2023-02-07 56.47 57.54 56.37 57.54 5.9M
2023-02-06 56.35 56.61 55.51 55.66 5.0M
2023-02-03 55.16 56.91 55.12 56.35 6.9M
2023-02-02 55.67 56.11 54.82 55.18 7.4M
2023-02-01 56.98 57.37 55.97 55.97 5.5M
2023-01-31 57.82 57.94 56.64 56.98 6.0M
2023-01-30 57.85 58.19 57.43 57.91 4.2M
2023-01-27 58.98 59.23 58.30 58.62 4.4M
2023-01-26 58.53 58.91 58.07 58.51 3.9M
2023-01-25 58.60 58.97 57.65 58.39 4.0M
2023-01-24 59.12 59.24 58.53 58.69 3.3M
2023-01-23 58.75 59.46 58.49 59.20 2.9M
2023-01-20 59.47 59.51 58.59 58.85 4.4M
2023-01-19 58.69 59.02 57.97 58.34 5.9M
2023-01-18 59.04 60.13 59.00 59.60 4.2M
2023-01-17 59.42 59.85 58.12 59.60 6.0M
2023-01-16 60.00 60.25 59.38 59.38 3.0M
2023-01-13 59.60 60.48 59.56 59.73 4.8M
2023-01-12 59.37 59.84 59.04 59.45 5.2M
2023-01-11 58.67 59.39 58.60 58.79 5.5M
2023-01-10 57.93 58.72 57.82 58.41 4.3M
2023-01-09 58.00 58.97 57.90 58.32 5.5M
2023-01-06 58.21 59.04 58.10 58.68 4.5M
2023-01-05 57.40 58.19 57.33 57.94 5.3M
2023-01-04 58.15 58.55 57.38 57.60 7.4M
2023-01-03 59.80 60.93 58.69 58.98 5.5M
2023-01-02 58.50 60.14 58.48 60.02 3.9M