Italia markets closed

TotalEnergies SE (TTE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,75+1,60 (+2,22%)
In data: 02:29PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202473,2673,7973,1773,7573,75635.223
08 mag 202471,8972,3571,7672,1572,151.027.900
07 mag 202472,3772,5371,9471,9471,94719.100
06 mag 202472,4472,6972,0372,0372,031.079.100
03 mag 202471,5871,6771,1071,6371,63744.300
02 mag 202471,3072,0571,3071,4071,401.322.200
01 mag 202472,5272,6071,5371,6871,68894.400
30 apr 202474,3074,3272,4572,4772,471.735.400
29 apr 202474,4674,6674,1774,4874,481.499.800
26 apr 202474,7174,9774,0074,5674,562.495.400
25 apr 202472,4773,7672,2573,7573,751.390.400
24 apr 202472,8672,9472,2672,7472,741.125.200
23 apr 202472,5373,1672,2072,9772,97775.700
22 apr 202471,9372,8371,5972,5972,59864.600
19 apr 202471,2272,0771,1072,0572,051.361.600
18 apr 202471,8071,9970,7170,8370,832.048.900
17 apr 202471,9972,4271,0971,7571,751.680.600
16 apr 202471,8372,0071,2271,7571,751.326.400
15 apr 202472,9173,0772,0072,1772,173.077.300
12 apr 202473,3173,7472,3772,4972,49974.600
11 apr 202473,9373,9372,2572,9572,95930.500
10 apr 202472,8273,3772,4373,3673,361.374.600
09 apr 202473,7373,8872,7873,0373,03805.600
08 apr 202473,5474,0673,4373,6773,671.087.700
05 apr 202472,6472,9172,1772,8772,87950.400
04 apr 202472,8672,9772,4172,5672,561.098.700
03 apr 202471,7972,3471,5472,2072,201.091.800
02 apr 202470,7471,7070,4671,7071,703.379.200
01 apr 202469,2869,8168,6569,7469,74943.400
28 mar 202468,5169,0268,4268,8368,83821.200
27 mar 202468,1368,5967,9968,4268,421.781.100
26 mar 202468,7268,7267,5967,6567,651.713.100
25 mar 202468,1368,6567,4068,2968,291.557.800
22 mar 202468,0868,1567,8367,8467,84878.200
21 mar 202468,6269,0367,9368,0268,023.114.700
20 mar 202468,3569,3168,2569,1969,191.312.300
19 mar 202468,6469,1368,3968,4068,402.297.200
18 mar 202467,5568,2967,1368,1068,102.143.600
18 mar 20240.81 Dividendo
15 mar 202468,3268,6467,7568,1067,291.406.500
14 mar 202467,8668,3067,5868,0767,261.116.600
13 mar 202467,3368,0667,3167,7966,982.218.300
12 mar 202466,0866,4365,8966,2765,48760.700
11 mar 202465,7366,1165,4166,1065,31716.900
08 mar 202466,1366,2565,5865,7965,01732.300
07 mar 202465,3765,8565,3365,6564,87841.700
06 mar 202465,3565,6865,1165,2464,461.238.100
05 mar 202463,9664,4763,8864,1663,401.594.900
04 mar 202464,8164,8664,1964,3363,56787.000
01 mar 202464,4064,9064,0764,5063,73889.900
29 feb 202464,3264,3863,5964,0763,31991.800
28 feb 202464,4164,6463,9263,9263,161.000.500
27 feb 202464,7464,9464,4564,5463,77736.600
26 feb 202463,7764,3263,6464,3063,541.026.900
23 feb 202464,2064,7363,8364,5163,741.004.700
22 feb 202464,1664,4263,6064,1463,381.253.800
21 feb 202463,6164,1463,3964,0963,331.905.700
20 feb 202463,9363,9363,1163,2662,511.282.700
16 feb 202464,5664,7864,2764,4563,681.664.700
15 feb 202463,6565,0063,6065,0064,232.849.900
14 feb 202464,7365,0464,3864,6363,864.014.500
13 feb 202465,2165,2864,1164,4363,663.306.700
12 feb 202464,4064,8264,1964,6363,863.213.300
09 feb 202464,4164,5364,0964,3163,553.474.600
08 feb 202463,3964,3363,2864,1963,433.348.900
07 feb 202462,9063,2662,6563,0562,306.332.500
06 feb 202464,6965,3664,6465,0564,282.270.800
05 feb 202463,5264,2163,2563,8763,111.440.000
02 feb 202464,7664,8164,3164,3763,601.378.100
01 feb 202465,4766,2265,2365,4564,672.668.600
31 gen 202465,9266,0265,0865,1864,402.379.900
30 gen 202465,4266,1365,2366,0165,221.227.000
29 gen 202465,4265,6064,8065,5564,771.901.300
26 gen 202465,0665,6964,6665,5464,761.934.500
25 gen 202464,1664,9163,7464,9164,142.061.700
24 gen 202464,2964,4663,7564,2463,483.297.600
23 gen 202462,9163,3062,8363,2762,522.305.600
22 gen 202462,9263,3362,5963,2662,512.022.300
19 gen 202463,7963,8663,3663,8663,101.717.800
18 gen 202463,4364,0162,9563,9763,211.407.200
17 gen 202463,0063,3562,7263,1862,431.532.900
16 gen 202465,1065,3364,3064,4863,711.456.500
12 gen 202466,2866,4865,8666,3365,541.646.300
11 gen 202465,7965,8664,8565,3764,592.139.000
10 gen 202465,7465,7964,8965,0264,252.157.800
09 gen 202466,1666,1865,4065,4864,701.188.700
08 gen 202466,9066,9066,3566,6565,86923.100
05 gen 202468,4568,7768,0868,2267,41816.600
04 gen 202468,7868,9267,9668,0567,241.311.100
03 gen 202467,2567,9966,8867,6166,811.238.100
02 gen 202467,7168,1467,4867,5766,771.173.100
29 dic 202367,5667,6267,2167,3866,58574.700
28 dic 202367,6367,8266,9266,9266,121.017.900
28 dic 20230.809 Dividendo
27 dic 202369,3069,6368,9669,1667,54934.400
26 dic 202368,3969,2668,3968,9567,33504.700
22 dic 202368,8868,9968,3968,4666,85878.700
21 dic 202367,7968,4067,6968,4066,80800.900
20 dic 202367,9868,2667,2067,2065,62838.500
19 dic 202367,8168,0467,7267,9066,31947.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...