Italia markets open in 5 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
62.421,70 +334,44 (+0,54%) CMC Crypto 200
1.416,54 -7,56 (-0,53%)
TotalEnergies SE (TTE.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 68,00 | 68,49 | 67,62 | 67,91 | 67,91 | 2.651.398 |
| 22 apr 2024 | 67,55 | 68,05 | 67,25 | 67,90 | 67,90 | 2.603.386 |
| 19 apr 2024 | 66,98 | 67,54 | 66,18 | 67,28 | 67,28 | 4.151.819 |
| 18 apr 2024 | 67,27 | 67,65 | 66,75 | 67,42 | 67,42 | 3.721.241 |
| 17 apr 2024 | 67,22 | 68,01 | 67,21 | 67,66 | 67,66 | 2.967.935 |
| 16 apr 2024 | 67,42 | 67,73 | 65,40 | 67,25 | 67,25 | 3.252.933 |
| 15 apr 2024 | 68,90 | 69,15 | 68,16 | 68,29 | 68,29 | 3.609.707 |
| 12 apr 2024 | 68,55 | 69,32 | 68,48 | 69,09 | 69,09 | 3.391.229 |
| 11 apr 2024 | 68,40 | 69,10 | 67,51 | 67,70 | 67,70 | 3.406.929 |
| 10 apr 2024 | 67,86 | 68,30 | 67,30 | 68,08 | 68,08 | 3.069.874 |
| 09 apr 2024 | 67,73 | 68,09 | 67,18 | 67,40 | 67,40 | 3.013.797 |
| 08 apr 2024 | 66,73 | 68,11 | 66,68 | 67,93 | 67,93 | 3.533.695 |
| 05 apr 2024 | 67,19 | 67,38 | 66,74 | 66,80 | 66,80 | 3.537.494 |
| 04 apr 2024 | 66,57 | 67,19 | 66,50 | 67,05 | 67,05 | 3.487.338 |
| 03 apr 2024 | 66,29 | 66,76 | 65,98 | 66,66 | 66,66 | 3.604.306 |
| 02 apr 2024 | 64,20 | 66,06 | 64,20 | 65,96 | 65,96 | 6.167.933 |
| 28 mar 2024 | 63,39 | 63,66 | 63,18 | 63,47 | 63,47 | 3.452.878 |
| 27 mar 2024 | 62,60 | 63,46 | 62,29 | 63,04 | 63,04 | 2.687.714 |
| 26 mar 2024 | 63,00 | 63,48 | 62,76 | 62,98 | 62,98 | 2.681.684 |
| 25 mar 2024 | 62,75 | 63,38 | 62,72 | 63,23 | 63,23 | 2.815.602 |
| 22 mar 2024 | 62,70 | 63,24 | 62,51 | 62,85 | 62,85 | 2.400.377 |
| 21 mar 2024 | 63,50 | 63,77 | 62,77 | 62,92 | 62,92 | 3.750.719 |
| 20 mar 2024 | 63,35 | 63,57 | 62,96 | 63,20 | 63,20 | 4.243.839 |
| 20 mar 2024 | 0.74 Dividendo | |||||
| 19 mar 2024 | 62,99 | 64,42 | 62,81 | 64,30 | 63,56 | 4.728.370 |
| 18 mar 2024 | 62,48 | 63,00 | 62,37 | 62,63 | 61,91 | 3.014.932 |
| 15 mar 2024 | 62,73 | 63,42 | 62,48 | 62,48 | 61,76 | 14.595.607 |
| 14 mar 2024 | 61,91 | 62,75 | 61,76 | 62,71 | 61,99 | 6.905.212 |
| 13 mar 2024 | 60,69 | 61,87 | 60,53 | 61,74 | 61,03 | 4.217.299 |
| 12 mar 2024 | 60,62 | 60,90 | 60,31 | 60,67 | 59,97 | 3.505.196 |
| 11 mar 2024 | 59,87 | 60,29 | 59,77 | 60,13 | 59,44 | 2.712.053 |
| 08 mar 2024 | 60,21 | 60,73 | 60,04 | 60,05 | 59,36 | 3.278.520 |
| 07 mar 2024 | 59,68 | 60,21 | 59,53 | 59,92 | 59,23 | 3.151.539 |
| 06 mar 2024 | 59,26 | 60,25 | 59,18 | 59,98 | 59,29 | 3.491.791 |
| 05 mar 2024 | 59,05 | 59,29 | 58,71 | 59,16 | 58,48 | 3.098.188 |
| 04 mar 2024 | 59,49 | 60,04 | 59,23 | 59,39 | 58,71 | 2.741.093 |
| 01 mar 2024 | 59,22 | 59,84 | 59,14 | 59,80 | 59,11 | 3.010.134 |
| 29 feb 2024 | 59,14 | 59,61 | 58,99 | 58,99 | 58,31 | 14.240.651 |
| 28 feb 2024 | 59,44 | 59,67 | 59,08 | 59,40 | 58,72 | 2.786.832 |
| 27 feb 2024 | 59,08 | 59,89 | 59,05 | 59,50 | 58,82 | 2.365.829 |
| 26 feb 2024 | 59,18 | 59,27 | 58,57 | 59,19 | 58,51 | 2.855.778 |
| 23 feb 2024 | 59,11 | 59,72 | 58,93 | 59,66 | 58,97 | 3.264.682 |
| 22 feb 2024 | 59,22 | 59,76 | 58,78 | 59,13 | 58,45 | 3.543.583 |
| 21 feb 2024 | 58,50 | 59,13 | 58,32 | 58,92 | 58,24 | 3.222.466 |
| 20 feb 2024 | 59,46 | 59,66 | 58,58 | 58,60 | 57,93 | 3.442.884 |
| 19 feb 2024 | 60,08 | 60,24 | 59,48 | 59,69 | 59,00 | 2.312.753 |
| 16 feb 2024 | 60,31 | 60,42 | 59,56 | 59,89 | 59,20 | 4.848.959 |
| 15 feb 2024 | 59,75 | 60,24 | 58,67 | 59,75 | 59,06 | 5.495.770 |
| 14 feb 2024 | 60,43 | 60,69 | 60,06 | 60,42 | 59,72 | 2.957.326 |
| 13 feb 2024 | 59,97 | 60,91 | 59,57 | 60,30 | 59,61 | 3.140.127 |
| 12 feb 2024 | 59,75 | 60,09 | 59,46 | 59,82 | 59,13 | 3.055.670 |
| 09 feb 2024 | 59,42 | 59,90 | 59,27 | 59,72 | 59,03 | 3.136.947 |
| 08 feb 2024 | 58,30 | 59,30 | 57,59 | 59,18 | 58,50 | 3.394.759 |
| 07 feb 2024 | 58,50 | 59,97 | 58,17 | 58,39 | 57,72 | 5.782.026 |
| 06 feb 2024 | 60,07 | 60,70 | 59,97 | 60,30 | 59,61 | 4.251.414 |
| 05 feb 2024 | 59,60 | 59,78 | 58,88 | 59,22 | 58,54 | 3.591.602 |
| 02 feb 2024 | 60,32 | 60,43 | 59,55 | 59,80 | 59,11 | 3.260.710 |
| 01 feb 2024 | 60,81 | 61,00 | 60,13 | 60,58 | 59,88 | 3.477.664 |
| 31 gen 2024 | 61,00 | 61,06 | 60,10 | 60,10 | 59,41 | 5.020.356 |
| 30 gen 2024 | 60,10 | 60,59 | 59,98 | 60,43 | 59,73 | 2.824.518 |
| 29 gen 2024 | 60,66 | 61,13 | 59,94 | 60,21 | 59,52 | 3.413.933 |
| 26 gen 2024 | 59,77 | 60,28 | 59,52 | 59,62 | 58,93 | 3.519.412 |
| 25 gen 2024 | 59,19 | 59,66 | 58,71 | 58,94 | 58,26 | 3.108.343 |
| 24 gen 2024 | 58,14 | 59,01 | 57,91 | 58,86 | 58,18 | 4.325.754 |
| 23 gen 2024 | 58,31 | 58,47 | 57,76 | 58,12 | 57,45 | 3.795.632 |
| 22 gen 2024 | 58,38 | 58,76 | 57,45 | 57,75 | 57,09 | 4.019.036 |
| 19 gen 2024 | 58,95 | 59,22 | 58,27 | 58,28 | 57,61 | 3.426.875 |
| 18 gen 2024 | 58,07 | 58,57 | 57,92 | 58,51 | 57,84 | 3.715.641 |
| 17 gen 2024 | 58,73 | 58,75 | 57,77 | 58,26 | 57,59 | 4.637.885 |
| 16 gen 2024 | 59,50 | 60,09 | 59,22 | 59,58 | 58,89 | 3.483.825 |
| 15 gen 2024 | 60,13 | 60,27 | 59,66 | 59,94 | 59,25 | 2.068.080 |
| 12 gen 2024 | 60,25 | 60,84 | 60,09 | 60,14 | 59,45 | 3.034.026 |
| 11 gen 2024 | 59,71 | 60,18 | 59,36 | 59,48 | 58,80 | 4.264.632 |
| 10 gen 2024 | 60,00 | 60,30 | 59,70 | 59,77 | 59,08 | 2.757.095 |
| 09 gen 2024 | 60,85 | 61,17 | 60,12 | 60,12 | 59,43 | 3.053.098 |
| 08 gen 2024 | 62,00 | 62,05 | 60,55 | 60,55 | 59,85 | 3.900.649 |
| 05 gen 2024 | 62,22 | 62,70 | 61,92 | 62,50 | 61,78 | 2.376.845 |
| 04 gen 2024 | 62,18 | 63,00 | 62,05 | 62,48 | 61,76 | 3.956.219 |
| 03 gen 2024 | 61,91 | 62,07 | 61,27 | 61,74 | 61,03 | 3.492.054 |
| 02 gen 2024 | 61,85 | 62,31 | 61,64 | 61,99 | 61,28 | 4.444.831 |
| 02 gen 2024 | 0.74 Dividendo | |||||
| 29 dic 2023 | 61,25 | 61,93 | 61,16 | 61,60 | 60,16 | 2.199.645 |
| 28 dic 2023 | 62,27 | 62,50 | 61,31 | 61,41 | 59,97 | 3.359.184 |
| 27 dic 2023 | 62,58 | 62,86 | 62,35 | 62,47 | 61,01 | 2.788.341 |
| 22 dic 2023 | 62,25 | 62,85 | 62,23 | 62,30 | 60,84 | 2.558.139 |
| 21 dic 2023 | 62,00 | 62,43 | 61,34 | 62,00 | 60,55 | 2.710.158 |
| 20 dic 2023 | 62,11 | 62,93 | 62,00 | 62,15 | 60,70 | 3.566.464 |
| 19 dic 2023 | 61,83 | 62,22 | 61,64 | 61,99 | 60,54 | 3.651.206 |
| 18 dic 2023 | 61,60 | 62,79 | 61,60 | 62,35 | 60,89 | 3.931.620 |
| 15 dic 2023 | 61,90 | 62,99 | 61,44 | 61,63 | 60,19 | 11.877.782 |
| 14 dic 2023 | 61,43 | 61,70 | 60,91 | 61,41 | 59,97 | 5.278.495 |
| 13 dic 2023 | 61,40 | 61,72 | 61,03 | 61,36 | 59,93 | 5.328.497 |
| 12 dic 2023 | 61,90 | 62,59 | 61,27 | 61,31 | 59,88 | 4.042.135 |
| 11 dic 2023 | 62,00 | 62,34 | 61,48 | 61,97 | 60,52 | 3.493.872 |
| 08 dic 2023 | 60,87 | 61,98 | 60,87 | 61,90 | 60,45 | 3.668.041 |
| 07 dic 2023 | 60,59 | 60,97 | 60,41 | 60,67 | 59,25 | 3.742.989 |
| 06 dic 2023 | 61,21 | 61,70 | 60,63 | 60,65 | 59,23 | 4.298.435 |
| 05 dic 2023 | 61,14 | 62,03 | 61,10 | 61,37 | 59,93 | 4.240.825 |
| 04 dic 2023 | 61,45 | 61,80 | 60,79 | 61,39 | 59,95 | 4.802.465 |
| 01 dic 2023 | 62,71 | 62,80 | 62,05 | 62,36 | 60,90 | 2.970.446 |
| *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.