Italia markets close in 3 hours 34 minutes
FTSE MIB
34.006,03 +376,82 (+1,12%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,88 +0,77 (+0,99%) Bitcoin EUR
59.540,92 +256,72 (+0,43%)
TotalEnergies SE (0A30.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:05PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 71,54 | 71,60 | 71,11 | 71,47 | 71,47 | 10.688 |
| 02 mag 2024 | 71,42 | 71,92 | 71,30 | 71,74 | 71,74 | 213 |
| 01 mag 2024 | 72,52 | 72,63 | 71,64 | 71,79 | 71,79 | 394 |
| 30 apr 2024 | 74,32 | 74,32 | 73,13 | 73,13 | 73,13 | 393 |
| 29 apr 2024 | 74,46 | 74,60 | 74,25 | 74,38 | 74,38 | 35.033 |
| 26 apr 2024 | 74,68 | 74,91 | 74,09 | 74,78 | 74,78 | 1.152 |
| 25 apr 2024 | 72,47 | 73,42 | 72,32 | 73,38 | 73,38 | 32.796 |
| 24 apr 2024 | 72,82 | 72,92 | 72,31 | 72,78 | 72,78 | 9.678 |
| 23 apr 2024 | 72,53 | 72,83 | 72,40 | 72,83 | 72,83 | 306 |
| 22 apr 2024 | 72,05 | 72,64 | 71,74 | 72,64 | 72,64 | 9.939 |
| 19 apr 2024 | 71,18 | 71,97 | 71,15 | 71,87 | 71,87 | 230 |
| 18 apr 2024 | 71,84 | 71,97 | 71,48 | 71,48 | 71,48 | 402 |
| 17 apr 2024 | 71,99 | 72,43 | 71,16 | 71,81 | 71,81 | 713 |
| 16 apr 2024 | 71,77 | 71,91 | 71,28 | 71,91 | 71,91 | 82.082 |
| 15 apr 2024 | 72,69 | 72,99 | 72,14 | 72,31 | 72,31 | 222 |
| 12 apr 2024 | 73,25 | 73,73 | 72,94 | 72,94 | 72,94 | 22.577 |
| 11 apr 2024 | 73,93 | 73,93 | 72,33 | 72,93 | 72,93 | 437 |
| 10 apr 2024 | 72,87 | 73,22 | 72,58 | 73,22 | 73,22 | 269 |
| 09 apr 2024 | 73,60 | 73,82 | 72,95 | 73,01 | 73,01 | 25.424 |
| 08 apr 2024 | 73,54 | 73,99 | 73,48 | 73,96 | 73,96 | 31.113 |
| 05 apr 2024 | 72,60 | 72,76 | 72,23 | 72,76 | 72,76 | 424 |
| 04 apr 2024 | 72,83 | 72,97 | 72,72 | 72,87 | 72,87 | 306 |
| 03 apr 2024 | 71,79 | 72,32 | 71,68 | 72,31 | 72,31 | 39.636 |
| 02 apr 2024 | 69,63 | 71,46 | 69,50 | 71,39 | 71,39 | 10.860 |
| 28 mar 2024 | 68,51 | 68,93 | 68,43 | 68,92 | 68,92 | 20.155 |
| 27 mar 2024 | 68,13 | 68,50 | 68,00 | 68,28 | 68,28 | 50.177 |
| 26 mar 2024 | 68,72 | 68,72 | 67,87 | 67,87 | 67,87 | 50.408 |
| 25 mar 2024 | 68,13 | 68,51 | 67,51 | 68,19 | 68,19 | 332 |
| 22 mar 2024 | 68,07 | 68,14 | 67,88 | 68,09 | 68,09 | 32.869 |
| 21 mar 2024 | 68,62 | 69,03 | 67,98 | 67,98 | 67,98 | 20.335 |
| 20 mar 2024 | 68,35 | 69,26 | 68,28 | 69,26 | 69,26 | 75.434 |
| 19 mar 2024 | 68,00 | 69,13 | 68,00 | 68,58 | 68,58 | 1.059 |
| 18 mar 2024 | 67,55 | 68,17 | 67,16 | 68,17 | 68,17 | 739 |
| 18 mar 2024 | 0.670214 Dividendo | |||||
| 15 mar 2024 | 69,00 | 69,00 | 67,93 | 67,93 | 67,26 | 465 |
| 14 mar 2024 | 68,55 | 68,55 | 67,67 | 67,78 | 67,11 | 517 |
| 13 mar 2024 | 67,11 | 68,00 | 67,11 | 67,73 | 67,06 | 920 |
| 12 mar 2024 | 66,08 | 66,39 | 65,99 | 66,28 | 65,62 | 25.400 |
| 11 mar 2024 | 65,73 | 65,86 | 65,57 | 65,86 | 65,21 | 310 |
| 08 mar 2024 | 66,10 | 66,24 | 65,75 | 65,80 | 65,15 | 310 |
| 07 mar 2024 | 65,36 | 65,81 | 65,32 | 65,81 | 65,16 | 1.175 |
| 06 mar 2024 | 65,32 | 65,63 | 64,49 | 64,49 | 63,85 | 53.416 |
| 05 mar 2024 | 63,82 | 64,36 | 63,82 | 64,17 | 63,54 | 79 |
| 04 mar 2024 | 64,88 | 64,88 | 64,35 | 64,43 | 63,79 | 748 |
| 01 mar 2024 | 64,40 | 64,88 | 64,25 | 64,54 | 63,91 | 20.708 |
| 29 feb 2024 | 64,32 | 64,33 | 63,58 | 63,72 | 63,09 | 20.739 |
| 28 feb 2024 | 64,41 | 64,61 | 63,96 | 63,96 | 63,33 | 782 |
| 27 feb 2024 | 64,74 | 64,89 | 64,54 | 64,76 | 64,12 | 22.535 |
| 26 feb 2024 | 63,77 | 64,28 | 63,65 | 64,22 | 63,59 | 49.661 |
| 23 feb 2024 | 64,16 | 64,59 | 64,16 | 64,57 | 63,94 | 20.261 |
| 22 feb 2024 | 64,10 | 64,25 | 63,66 | 64,21 | 63,57 | 9.453 |
| 21 feb 2024 | 63,54 | 63,88 | 63,37 | 63,88 | 63,25 | 69 |
| 20 feb 2024 | 64,20 | 64,20 | 63,40 | 63,43 | 62,80 | 701 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 64,56 | 64,79 | 64,43 | 64,72 | 64,08 | 24.443 |
| 15 feb 2024 | 64,08 | 64,65 | 63,58 | 64,59 | 63,95 | 20.896 |
| 14 feb 2024 | 64,73 | 65,01 | 64,41 | 64,57 | 63,93 | 36.428 |
| 13 feb 2024 | 65,25 | 65,25 | 64,25 | 64,25 | 63,61 | 41.055 |
| 12 feb 2024 | 64,40 | 64,72 | 64,24 | 64,72 | 64,09 | 1.089 |
| 09 feb 2024 | 64,41 | 64,48 | 64,23 | 64,45 | 63,81 | 24.011 |
| 08 feb 2024 | 63,32 | 64,10 | 63,31 | 64,10 | 63,46 | 40.564 |
| 07 feb 2024 | 62,95 | 63,25 | 62,67 | 62,92 | 62,30 | 1.004 |
| 06 feb 2024 | 64,65 | 65,21 | 64,64 | 65,08 | 64,44 | 24.499 |
| 05 feb 2024 | 63,50 | 64,14 | 63,30 | 64,06 | 63,42 | 21.205 |
| 02 feb 2024 | 65,00 | 65,00 | 64,33 | 64,47 | 63,84 | 40.607 |
| 01 feb 2024 | 65,47 | 66,03 | 65,47 | 66,03 | 65,37 | 57.222 |
| 31 gen 2024 | 65,94 | 65,96 | 65,20 | 65,27 | 64,62 | 45.344 |
| 30 gen 2024 | 65,46 | 65,93 | 65,28 | 65,93 | 65,28 | 60.179 |
| 29 gen 2024 | 65,50 | 65,50 | 64,89 | 65,28 | 64,63 | 240 |
| 26 gen 2024 | 65,06 | 65,16 | 64,73 | 65,12 | 64,47 | 25.551 |
| 25 gen 2024 | 64,19 | 64,38 | 63,32 | 64,38 | 63,74 | 40.167 |
| 24 gen 2024 | 64,28 | 64,35 | 63,84 | 64,07 | 63,44 | 20.315 |
| 23 gen 2024 | 62,91 | 63,10 | 62,82 | 62,98 | 62,36 | 207 |
| 22 gen 2024 | 63,80 | 63,80 | 62,64 | 63,26 | 62,64 | 30.236 |
| 19 gen 2024 | 63,79 | 63,87 | 63,45 | 63,63 | 63,00 | 54.096 |
| 18 gen 2024 | 63,43 | 63,60 | 62,99 | 63,59 | 62,96 | 14.005 |
| 17 gen 2024 | 63,05 | 63,34 | 62,69 | 62,99 | 62,37 | 17.184 |
| 16 gen 2024 | 65,14 | 65,14 | 64,35 | 64,35 | 63,72 | 580 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 66,26 | 66,41 | 65,96 | 66,38 | 65,73 | 66.411 |
| 11 gen 2024 | 65,79 | 65,84 | 65,00 | 65,20 | 64,56 | 43.101 |
| 10 gen 2024 | 65,75 | 65,75 | 65,07 | 65,07 | 64,43 | 299 |
| 09 gen 2024 | 66,22 | 66,38 | 65,64 | 65,64 | 64,99 | 20.189 |
| 08 gen 2024 | 66,90 | 67,26 | 66,43 | 66,51 | 65,85 | 36.759 |
| 05 gen 2024 | 68,45 | 68,74 | 68,11 | 68,33 | 67,66 | 35.335 |
| 04 gen 2024 | 68,73 | 68,86 | 68,25 | 68,27 | 67,60 | 20.087 |
| 03 gen 2024 | 67,25 | 67,77 | 66,90 | 67,62 | 66,95 | 32.731 |
| 02 gen 2024 | 67,56 | 68,13 | 67,55 | 67,85 | 67,18 | 915 |
| 29 dic 2023 | 67,54 | 67,61 | 67,30 | 67,30 | 66,63 | 345 |
| 28 dic 2023 | 67,75 | 67,81 | 67,12 | 67,16 | 66,50 | 588 |
| 28 dic 2023 | 0.669843 Dividendo | |||||
| 27 dic 2023 | 69,26 | 69,26 | 69,23 | 69,23 | 67,89 | 459 |
| 22 dic 2023 | 68,88 | 68,99 | 68,64 | 68,77 | 67,43 | 170 |
| 21 dic 2023 | 67,78 | 68,13 | 67,77 | 67,99 | 66,66 | 256 |
| 20 dic 2023 | 68,00 | 68,23 | 67,97 | 68,09 | 66,76 | 509 |
| 19 dic 2023 | 67,82 | 68,04 | 67,74 | 67,92 | 66,60 | 560 |
| 18 dic 2023 | 67,07 | 68,45 | 67,07 | 67,82 | 66,50 | 9.769 |
| 15 dic 2023 | 68,16 | 68,61 | 66,79 | 67,04 | 65,73 | 91.399 |
| 14 dic 2023 | 67,16 | 67,74 | 67,16 | 67,64 | 66,32 | 110 |
| 13 dic 2023 | 66,37 | 66,41 | 66,03 | 66,20 | 64,92 | 208 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.