Italia markets open in 1 hour 20 minutes

TotalEnergies SE (TOTB.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,04+0,01 (+0,02%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202462,2462,3261,9362,0462,049.958
26 giu 202463,1663,1661,8962,0362,0316.604
25 giu 202463,1963,3762,6662,8662,8624.264
24 giu 202461,6962,6061,5662,5462,5422.196
21 giu 202461,9862,2461,4261,7661,7635.120
20 giu 202461,8262,6161,6062,3862,3825.852
19 giu 202462,4462,5861,7661,7761,7737.335
19 giu 20240.79 Dividendo
18 giu 202462,4163,0061,6962,8362,0433.051
17 giu 202461,3762,2761,3762,0261,2415.837
14 giu 202462,5062,5960,8561,6160,8434.640
13 giu 202463,8063,8062,2362,3261,5424.802
12 giu 202464,2464,4663,7463,9063,1019.845
11 giu 202465,3465,6763,9964,2263,4152.889
10 giu 202464,2765,2364,0665,2364,4125.112
07 giu 202465,2065,3564,6765,0464,2232.714
06 giu 202464,8064,9164,3464,9064,0810.499
05 giu 202464,5965,4564,3364,8164,0025.832
04 giu 202464,8364,8563,9264,1463,3361.686
03 giu 202467,5667,6765,8565,9265,0976.230
31 mag 202465,9367,0165,9067,0166,1729.219
30 mag 202465,3065,5264,8965,2964,4766.945
29 mag 202466,7666,9265,6165,6364,8030.117
28 mag 202466,8366,8366,0566,1365,3020.004
27 mag 202465,9866,4865,9266,4565,6111.764
24 mag 202465,2866,0765,1765,9865,1523.049
23 mag 202465,1866,0565,1765,6664,8315.064
22 mag 202465,8865,8865,1565,1764,3528.149
21 mag 202466,9666,9666,1266,4265,5819.455
20 mag 202467,5167,9067,0067,0066,1627.205
17 mag 202466,9567,2966,8467,0166,1732.995
16 mag 202467,6967,6966,1466,4865,6472.136
15 mag 202468,8468,8967,1467,4566,6032.150
14 mag 202468,9069,0268,2768,2767,4115.151
13 mag 202468,4768,8168,4168,7267,8614.759
10 mag 202468,9869,1768,6068,6367,7711.709
09 mag 202467,6768,4267,6668,3667,5020.888
08 mag 202467,1067,2766,6467,2466,3918.341
07 mag 202467,3167,4266,9266,9966,1510.575
06 mag 202466,8067,4566,7667,3066,4515.182
03 mag 202466,9467,0766,0666,3365,5014.664
02 mag 202467,3167,4366,3366,7965,9539.361
30 apr 202469,8369,8668,5968,6567,7931.876
29 apr 202469,2769,7268,9869,4868,6154.083
26 apr 202468,1370,0367,9769,4468,5766.526
25 apr 202467,9668,1367,4568,1067,2436.044
24 apr 202468,5368,5367,6567,9367,0824.011
23 apr 202468,1968,4667,6867,9267,0730.417
22 apr 202467,5168,0167,2967,8066,9544.945
19 apr 202467,0167,5066,2167,2566,4024.024
18 apr 202467,2568,0566,7767,4766,6224.257
17 apr 202467,4667,9967,4067,6966,8419.210
16 apr 202467,4367,7167,0367,3166,4643.630
15 apr 202469,0369,1268,1968,3067,4427.437
12 apr 202468,6569,3168,6569,0668,1923.032
11 apr 202468,6469,0567,4267,6166,7637.896
10 apr 202467,8968,3167,3567,8667,0118.024
09 apr 202467,8268,0967,3467,3566,5038.974
08 apr 202466,7668,0966,7167,8967,0428.850
05 apr 202467,0867,3666,3466,8466,0042.025
04 apr 202466,7167,1566,6767,0866,2434.389
03 apr 202466,2866,7466,0066,6365,7916.361
02 apr 202464,4066,0464,4065,9065,0764.502
28 mar 202463,5163,6163,1863,5162,7113.130
27 mar 202462,5363,4362,3263,1062,3133.898
26 mar 202462,8263,4462,8262,9262,1313.464
25 mar 202462,9863,3862,7863,1462,3521.082
22 mar 202462,5263,1562,5262,8962,1013.135
21 mar 202463,5263,7462,8462,9462,1523.632
20 mar 202463,3463,5262,9863,1462,3528.308
20 mar 20240.74 Dividendo
19 mar 202463,0664,5062,9564,5062,9626.267
18 mar 202462,5362,9262,4162,8361,337.609
15 mar 202462,8063,4062,5362,5361,0425.251
14 mar 202461,9562,7461,9362,6361,1334.972
13 mar 202460,5661,8660,5561,7360,2547.169
12 mar 202460,7760,8860,4260,6559,2018.176
11 mar 202459,9060,2759,8060,0958,657.877
08 mar 202460,4060,7060,0160,0158,5827.686
07 mar 202459,6760,1759,5559,9058,4710.182
06 mar 202459,2360,1859,2360,0958,6534.059
05 mar 202459,0259,2958,7159,1457,7339.247
04 mar 202459,6860,0059,2459,4057,9821.773
01 mar 202459,2359,8359,2159,8358,4022.157
29 feb 202459,3059,5459,0959,0957,6814.904
28 feb 202459,2659,6259,1059,3757,9540.733
27 feb 202459,1559,8759,1359,5658,1435.178
26 feb 202459,2159,2158,6159,1357,7229.687
23 feb 202459,3559,7058,9659,5758,1526.045
22 feb 202459,4159,7758,8159,1257,7146.717
21 feb 202458,5159,0158,3758,9357,5260.116
20 feb 202459,4759,6658,5758,6157,2131.973
19 feb 202460,0360,2359,4859,6158,1918.956
16 feb 202460,0860,4259,6059,8258,3925.868
15 feb 202460,1060,1458,7059,7958,3663.273
14 feb 202460,4560,6760,1360,3658,9276.662
13 feb 202459,8760,8559,6660,1958,7527.521
12 feb 202459,6560,0659,4859,7458,3124.710
09 feb 202459,4959,8559,2959,6558,2261.219
08 feb 202458,3059,2857,6059,0957,6857.985
*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...