U.S. markets close in 13 minutes

TotalEnergies SE (TOTA.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
62.00-1.00 (-1.59%)
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202462.0062.0062.0062.0062.00100
23 jul 202463.0063.0063.0063.0063.00-
22 jul 202463.0063.0063.0063.0063.00-
19 jul 202463.5063.5063.5063.5063.50-
18 jul 202463.0063.0063.0063.0063.00-
17 jul 202463.0063.0063.0063.0063.00-
16 jul 202463.5063.5063.5063.5063.50-
15 jul 202463.5063.5063.5063.5063.50-
12 jul 202463.0063.0063.0063.0063.00-
11 jul 202463.0063.0063.0063.0063.00-
10 jul 202463.0063.0063.0063.0063.00-
09 jul 202464.5064.5064.5064.5064.50-
08 jul 202465.5065.5065.5065.5065.50-
05 jul 202465.0065.0065.0065.0065.00-
04 jul 202464.5064.5064.5064.5064.50-
03 jul 202463.5063.5063.5063.5063.50-
02 jul 202463.5063.5063.5063.5063.50-
01 jul 202462.5062.5062.5062.5062.50-
28 jun 202462.0062.0062.0062.0062.00-
27 jun 202462.0062.0062.0062.0062.00-
26 jun 202463.0063.0063.0063.0063.00-
25 jun 202462.5062.5062.5062.5062.50-
24 jun 202461.5061.5061.5061.5061.50-
21 jun 202462.0062.0062.0062.0062.00-
20 jun 202462.0062.0062.0062.0062.00-
19 jun 202462.0062.0062.0062.0062.00-
18 jun 202462.0062.0062.0062.0062.00-
18 jun 20240.847426 Dividendo
17 jun 202462.0062.0062.0062.0061.15-
14 jun 202463.0063.0063.0063.0062.14-
13 jun 202464.0064.0064.0064.0063.13-
12 jun 202464.0064.0064.0064.0063.13-
11 jun 202465.0065.0065.0065.0064.11-
10 jun 202465.0065.0065.0065.0064.11-
07 jun 202465.0065.0065.0065.0064.11-
06 jun 202465.0065.0065.0065.0064.11-
05 jun 202465.0065.0065.0065.0064.11-
04 jun 202465.5065.5065.5065.5064.60-
03 jun 202467.0067.0067.0067.0066.08-
31 may 202466.0066.0066.0066.0065.10-
30 may 202466.0066.0066.0066.0065.10-
29 may 202466.5066.5066.5066.5065.59-
28 may 202466.0066.0066.0066.0065.10-
27 may 202465.5065.5065.5065.5064.60-
24 may 202465.5065.5065.5065.5064.60-
23 may 202465.5065.5065.5065.5064.60-
22 may 202466.5066.5066.5066.5065.59-
21 may 202467.0067.0067.0067.0066.08-
20 may 202467.0067.0067.0067.0066.08-
17 may 202466.5066.5066.5066.5065.59-
16 may 202468.0068.0068.0068.0067.07-
15 may 202468.5068.5068.5068.5067.56-
14 may 202468.5068.5068.5068.5067.56-
13 may 202468.5068.5068.5068.5067.56-
10 may 202468.0068.0068.0068.0067.07-
09 may 202467.0067.0067.0067.0066.08-
08 may 202467.0067.0067.0067.0066.08-
07 may 202467.0067.0067.0067.0066.08-
06 may 202467.0067.0067.0067.0066.08-
03 may 202467.0067.0067.0067.0066.08-
02 may 202468.0068.0068.0068.0067.07-
30 abr 202469.5069.5069.5069.5068.55-
29 abr 202469.0069.0069.0069.0068.06-
26 abr 202468.5068.5068.5068.5067.56-
25 abr 202468.0068.0068.0068.0067.07-
24 abr 202468.0068.0068.0068.0067.07-
23 abr 202468.0068.0068.0068.0067.07-
22 abr 202467.5067.5067.5067.5066.58-
19 abr 202467.5067.5067.5067.5066.58-
18 abr 202467.5067.5067.5067.5066.58-
17 abr 202467.5067.5067.5067.5066.58100
16 abr 202468.0068.0068.0068.0067.0778
15 abr 202468.0068.0068.0068.0067.07-
12 abr 202468.0068.0068.0068.0067.07-
11 abr 202468.0068.0068.0068.0067.07-
10 abr 202467.5067.5067.5067.5066.58-
09 abr 202467.5067.5067.5067.5066.58-
08 abr 202467.0067.0067.0067.0066.08-
05 abr 202467.0067.0067.0067.0066.08-
04 abr 202466.5066.5066.5066.5065.59-
03 abr 202466.5066.5066.5066.5065.59-
02 abr 202464.5065.5064.5065.5064.6035
28 mar 202463.0063.0063.0063.0062.14-
27 mar 202462.5062.5062.5062.5061.65-
26 mar 202463.0063.0063.0063.0062.14-
25 mar 202463.0063.0063.0063.0062.14-
22 mar 202463.0063.0063.0063.0062.14-
21 mar 202463.0063.0063.0063.0062.14-
20 mar 202462.5062.5062.5062.5061.65-
19 mar 202462.5062.5062.5062.5061.65-
18 mar 202462.5062.5062.5062.5061.65-
18 mar 20240.795908 Dividendo
15 mar 202462.5062.5062.5062.5060.86-
14 mar 202461.5061.5061.5061.5059.89-
13 mar 202460.5060.5060.5060.5058.91-
12 mar 202460.0060.0060.0060.0058.43-
11 mar 202460.0060.0060.0060.0058.43-
08 mar 202459.5059.5059.5059.5057.94-
07 mar 202459.5059.5059.5059.5057.94-
06 mar 202459.5059.5059.5059.5057.94-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...