TotalEnergies SE ADR

TTE
🏛️ México →
1,134.00
Última Actualización: 2025-09-23
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
2022-12-27 1,235.86 1,235.86 1,235.86 1,235.86 0.0M
2022-12-22 1,222.87 1,222.87 1,222.87 1,222.87 0.0M
2022-12-21 1,230.27 1,230.27 1,230.27 1,230.27 0.0M
2022-12-14 1,214.51 1,214.51 1,214.51 1,214.51 0.0M
2022-12-13 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2022-11-17 1,131.44 1,131.44 1,131.44 1,131.44 0.0M
2022-11-10 1,094.00 1,094.00 1,094.00 1,094.00 0.0M
2022-11-04 1,125.51 1,125.51 1,125.51 1,125.51 0.0M
2022-11-01 1,099.59 1,099.59 1,099.59 1,099.59 0.0M
2022-10-28 1,084.54 1,084.54 1,084.54 1,084.54 0.0M
2022-10-27 1,085.52 1,085.60 1,080.48 1,080.48 0.0M
2022-10-20 1,051.36 1,051.36 1,051.36 1,051.36 0.0M
2022-10-19 1,036.79 1,045.27 1,036.79 1,045.27 0.0M
2022-10-13 979.18 979.18 979.18 979.18 0.0M
2022-10-10 1,005.33 1,005.33 1,005.33 1,005.33 0.0M
2022-10-03 977.66 977.66 977.66 977.66 0.0M
2022-09-30 940.77 940.77 940.77 940.77 0.0M
2022-09-29 919.69 919.69 919.69 919.69 0.0M
2022-09-26 920.66 920.66 920.66 920.66 0.0M
2022-09-23 912.11 912.11 912.11 912.11 0.0M
2022-09-15 1,002.28 1,002.28 1,002.11 1,002.11 0.0M
2022-09-13 1,007.44 1,007.59 1,007.44 1,007.59 0.0M
2022-09-08 981.67 981.67 981.67 981.67 0.0M
2022-09-07 987.38 987.38 987.38 987.38 0.0M
2022-09-06 1,032.46 1,032.46 1,032.46 1,032.46 0.0M
2022-09-01 1,007.96 1,007.96 1,007.96 1,007.96 0.0M
2022-08-31 1,020.51 1,020.51 1,020.51 1,020.51 0.0M
2022-08-30 1,052.22 1,052.22 1,052.22 1,052.22 0.0M
2022-08-25 1,087.07 1,087.07 1,087.07 1,087.07 0.0M
2022-08-23 1,069.00 1,081.99 1,069.00 1,081.99 0.0M
2022-08-22 1,054.00 1,054.00 1,054.00 1,054.00 0.0M
2022-08-18 1,079.50 1,079.50 1,079.50 1,079.50 0.0M
2022-08-17 1,041.16 1,041.16 1,041.16 1,041.16 0.0M
2022-08-08 1,036.12 1,036.12 1,036.12 1,036.12 0.0M
2022-08-05 1,010.83 1,010.83 1,010.83 1,010.83 0.0M
2022-08-01 1,016.00 1,016.00 1,016.00 1,016.00 0.0M
2022-07-26 1,024.00 1,024.00 1,024.00 1,024.00 0.0M
2022-07-22 1,014.15 1,014.15 1,014.15 1,014.15 0.0M
2022-07-18 1,018.07 1,018.07 1,018.07 1,018.07 0.0M
2022-07-14 962.26 962.26 962.26 962.26 0.0M
2022-07-08 1,010.51 1,010.51 1,010.51 1,010.51 0.0M
2022-06-29 1,084.21 1,084.21 1,084.21 1,084.21 0.0M
2022-06-27 1,049.00 1,049.00 1,049.00 1,049.00 0.0M
2022-06-22 1,035.58 1,035.58 1,035.58 1,035.58 0.0M
2022-06-21 1,069.72 1,069.72 1,069.72 1,069.72 0.0M
2022-06-16 1,098.62 1,098.62 1,098.62 1,098.62 0.0M
2022-06-13 1,135.66 1,135.66 1,135.66 1,135.66 0.0M
2022-06-09 1,188.20 1,188.20 1,188.20 1,188.20 0.0M
2022-06-08 1,188.20 1,188.20 1,188.20 1,188.20 0.0M
2022-06-06 1,163.34 1,163.34 1,163.34 1,163.34 0.0M
2022-05-27 1,148.53 1,148.53 1,146.50 1,146.50 0.0M
2022-05-24 1,115.52 1,115.52 1,115.52 1,115.52 0.0M
2022-05-18 1,110.27 1,110.27 1,110.27 1,110.27 0.0M
2022-05-12 1,054.36 1,054.36 1,054.36 1,054.36 0.0M
2022-05-11 1,066.45 1,066.45 1,066.45 1,066.45 0.0M
2022-05-10 1,038.05 1,038.05 1,032.27 1,032.27 0.0M
2022-05-06 1,076.25 1,076.25 1,076.25 1,076.25 0.0M
2022-04-27 967.21 967.21 967.21 967.21 0.0M
2022-04-21 1,036.72 1,036.72 1,036.72 1,036.72 0.0M
2022-04-20 1,017.44 1,017.44 1,017.44 1,017.44 0.0M
2022-04-19 1,028.97 1,028.97 1,028.97 1,028.97 0.0M
2022-04-13 1,005.66 1,005.66 1,005.66 1,005.66 0.0M
2022-04-12 997.23 997.23 985.00 985.00 0.0M
2022-04-07 994.00 994.00 994.00 994.00 0.0M
2022-03-31 1,020.23 1,020.23 1,020.23 1,020.23 0.0M
2022-03-30 1,041.00 1,041.00 1,041.00 1,041.00 0.0M
2022-03-23 1,028.72 1,028.72 1,028.72 1,028.72 0.0M
2022-03-22 1,022.75 1,022.75 1,022.75 1,022.75 0.0M
2022-03-16 1,048.13 1,048.13 1,043.71 1,043.71 0.0M
2022-03-15 1,027.81 1,027.81 1,027.81 1,027.81 0.0M
2022-03-11 1,051.50 1,051.50 1,051.50 1,051.50 0.0M
2022-03-10 1,061.46 1,061.46 1,061.46 1,061.46 0.0M
2022-03-08 1,073.60 1,073.60 1,071.00 1,071.00 0.0M
2022-03-03 1,070.09 1,070.09 1,070.09 1,070.09 0.0M
2022-03-01 1,011.00 1,011.00 1,011.00 1,011.00 0.0M
2022-02-28 1,035.75 1,035.75 1,035.75 1,035.75 0.0M
2022-02-15 1,160.31 1,160.31 1,160.31 1,160.31 0.0M
2022-02-10 1,190.00 1,190.00 1,190.00 1,190.00 0.0M
2022-01-31 1,167.00 1,167.00 1,167.00 1,167.00 0.0M
2022-01-28 1,188.00 1,190.00 1,188.00 1,190.00 0.0M
2022-01-07 1,052.93 1,052.93 1,052.93 1,052.93 0.0M
2022-01-05 1,065.19 1,065.19 1,065.19 1,065.19 0.0M