Italia markets open in 31 minutes

TotalEnergies SE (TOTB.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,67-0,76 (-1,20%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202462,6762,6762,6762,6762,67201
28 giu 202462,0463,4362,0463,4363,432.607
27 giu 202461,8362,2961,8362,0862,08932
26 giu 202463,2663,2661,9761,9761,972.039
25 giu 202463,1563,1562,7662,9662,962.616
24 giu 202461,6663,1461,6663,1463,14765
21 giu 202462,0062,2761,5661,6561,651.170
20 giu 202461,7262,6061,6162,1562,15730
19 giu 202462,3962,4561,9961,9961,99563
19 giu 20240.79 Dividendo
18 giu 202462,4162,9561,9662,4961,706.617
17 giu 202461,4262,2161,3461,9861,202.260
14 giu 202462,1562,5061,0061,7660,984.835
13 giu 202463,6863,8962,6662,6661,871.171
12 giu 202464,3864,5463,5063,5062,701.559
11 giu 202465,3665,3664,0064,0063,1971
10 giu 202464,7065,6563,8765,6564,82776
07 giu 202465,2865,2864,8164,8163,99619
06 giu 202464,7264,8064,4564,8063,98768
05 giu 202464,4765,3764,4464,4463,63915
04 giu 202465,3165,5563,7964,2763,468.996
03 giu 202467,1067,2465,0465,5764,743.282
31 mag 202465,3167,3665,3166,9766,121.030
30 mag 202465,2665,4664,9965,1264,302.363
29 mag 202466,0766,0765,5065,8865,05740
28 mag 202466,6866,6866,0666,3165,471.851
27 mag 202465,9866,7865,9866,7865,94698
24 mag 202465,3665,7865,1665,5664,732.116
23 mag 202465,4665,8965,4065,6564,822.514
22 mag 202466,0666,0664,9065,0264,203.326
21 mag 202466,9066,9266,1866,5465,703.632
20 mag 202466,6667,7566,6667,0966,241.455
17 mag 202466,6867,2266,4267,2266,371.421
16 mag 202467,4767,6766,2566,6865,843.425
15 mag 202468,3068,7367,1967,7066,845.609
14 mag 202468,5068,6768,0068,5467,674.749
13 mag 202468,2368,8868,2368,8868,011.186
10 mag 202468,3869,1368,3868,6067,732.809
09 mag 202466,9968,3466,9968,3467,48126
08 mag 202466,8367,2066,7267,0566,20812
07 mag 202467,0267,3066,8666,8666,011.448
06 mag 202466,8067,3366,7266,8866,032.912
03 mag 202466,7866,8666,3466,3465,50395
02 mag 202468,1168,1166,2767,0066,151.955
30 apr 202469,3269,6369,3269,6368,75150
29 apr 202469,2369,5869,0069,5868,701.241
26 apr 202468,6370,0067,8869,8268,94469
25 apr 202467,8469,4867,6769,4868,601.896
24 apr 202468,2068,3667,7568,1667,30297
23 apr 202467,9668,1667,6668,0567,192.759
22 apr 202467,4167,9667,4167,9467,081.427
19 apr 202467,1867,6466,2967,6466,781.397
18 apr 202467,4267,5866,8067,5866,731.196
17 apr 202467,0067,8667,0067,2166,3612.251
16 apr 202468,0468,0466,9467,2766,421.401
15 apr 202468,9268,9268,0068,3567,492.420
12 apr 202468,7369,3168,5668,5667,697.922
11 apr 202468,4069,0167,3867,6666,801.806
10 apr 202467,3868,2567,3868,0967,232.550
09 apr 202467,5868,0367,1067,1566,303.452
08 apr 202467,2468,0066,7568,0067,144.589
05 apr 202466,7567,3466,7567,0866,232.783
04 apr 202466,3467,1266,3467,0566,202.550
03 apr 202466,8466,8466,0766,5165,678.576
02 apr 202463,4766,5063,4766,5065,661.627
28 mar 202462,8163,9062,7063,9063,091.676
27 mar 202462,5463,3362,3763,0462,241.183
26 mar 202463,2163,4562,3162,3161,521.237
25 mar 202462,2963,2362,2963,1662,361.882
22 mar 202462,7063,1562,4862,6561,861.166
21 mar 202463,5063,5062,4762,4961,702.501
20 mar 202463,1863,4262,9862,9862,182.293
20 mar 20240.74 Dividendo
19 mar 202462,7064,3662,7063,8862,341.254
18 mar 202462,4862,7962,4262,5761,063.170
15 mar 202462,2063,3462,2062,2860,78939
14 mar 202461,7462,5761,7462,3060,803.276
13 mar 202460,6162,1060,6162,0760,581.327
12 mar 202460,3460,7060,3460,5359,071.467
11 mar 202459,6960,1259,6960,1258,67252
08 mar 202460,0060,5359,6459,6458,201.265
07 mar 202459,6760,0859,6159,9758,53811
06 mar 202459,0560,0859,0560,0858,631.043
05 mar 202459,1059,2158,8258,8257,401.152
04 mar 202459,5359,8659,5359,6258,182.330
01 mar 202459,4259,5659,2959,5658,131.232
29 feb 202458,9959,4858,9959,3657,931.150
28 feb 202459,4959,4959,1659,4157,983.528
27 feb 202458,9659,7658,9659,7658,321.673
26 feb 202459,5259,5258,6959,0757,652.727
23 feb 202459,0259,6659,0259,5558,121.203
22 feb 202459,3659,5359,0359,1657,741.509
21 feb 202458,3959,2658,3959,2657,831.014
20 feb 202459,5859,5858,4058,4056,99504
19 feb 202459,9260,1659,5059,6558,211.125
16 feb 202460,2060,2459,6559,8758,435.039
15 feb 202460,1160,1158,9959,7158,27144
14 feb 202460,1060,4460,0560,0558,603.319
13 feb 202459,9960,8059,6660,2458,791.670
12 feb 202459,6260,0559,6259,8958,453.802
*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...