U.S. markets closed

TotalEnergies SE (TOTA.MU)

Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
59.000.00 (0.00%)
Al cierre: 08:07AM CET
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202459.0059.0059.0059.0059.00-
22 feb 202459.0059.0059.0059.0059.00-
21 feb 202459.0059.0059.0059.0059.00-
20 feb 202460.0060.0060.0060.0060.00-
19 feb 202460.0060.0060.0060.0060.00-
16 feb 202460.0060.0060.0060.0060.00-
15 feb 202460.0060.0060.0060.0060.00-
14 feb 202460.0060.0060.0060.0060.00-
13 feb 202460.0060.0060.0060.0060.00-
12 feb 202459.5059.5059.5059.5059.50-
09 feb 202459.5059.5059.5059.5059.50-
08 feb 202459.0059.0059.0059.0059.00-
07 feb 202460.0060.0060.0060.0060.00-
06 feb 202459.5059.5059.5059.5059.50-
05 feb 202460.0060.0060.0060.0060.00-
02 feb 202460.5060.5060.5060.5060.50-
01 feb 202460.5060.5060.5060.5060.50-
31 ene 202461.0061.0061.0061.0061.00-
30 ene 202460.5060.5060.5060.5060.50-
29 ene 202460.0060.0060.0060.0060.00-
26 ene 202459.5059.5059.5059.5059.50-
25 ene 202459.0059.0059.0059.0059.00-
24 ene 202458.0058.0058.0058.0058.00-
23 ene 202458.0058.0058.0058.0058.00-
22 ene 202458.5058.5058.5058.5058.50-
19 ene 202458.5058.5058.5058.5058.50-
18 ene 202458.0058.0058.0058.0058.00-
17 ene 202459.5059.5059.5059.5059.50-
16 ene 202460.5060.5060.5060.5060.50-
15 ene 202459.5059.5059.5059.5059.50-
12 ene 202459.5059.5059.5059.5059.50-
11 ene 202459.5059.5059.5059.5059.50-
10 ene 202460.0060.0060.0060.0060.00-
09 ene 202461.5061.5061.5061.5061.50-
08 ene 202462.0062.0062.0062.0062.00-
05 ene 202462.0062.0062.0062.0062.00-
04 ene 202461.5061.5061.5061.5061.50-
03 ene 202461.5061.5061.5061.5061.50-
02 ene 202461.5061.5061.5061.5061.50-
29 dic 202361.0061.5061.0061.5061.5080
28 dic 202362.0062.0062.0062.0062.00-
28 dic 20230.810451 Dividendo
27 dic 202362.0062.0062.0062.0061.19-
22 dic 202362.0062.0062.0062.0061.19-
21 dic 202361.5061.5061.5061.5060.70-
20 dic 202362.0062.0062.0062.0061.19-
19 dic 202361.5061.5061.5061.5060.70-
18 dic 202361.5061.5061.5061.5060.70-
15 dic 202361.5061.5061.5061.5060.70-
14 dic 202361.5061.5061.5061.5060.70-
13 dic 202361.5061.5061.5061.5060.70-
12 dic 202361.5061.5061.5061.5060.70-
11 dic 202361.5061.5061.5061.5060.70-
08 dic 202360.5060.5060.5060.5059.71-
07 dic 202360.5060.5060.5060.5059.71-
06 dic 202361.0061.0061.0061.0060.20-
05 dic 202361.5061.5061.5061.5060.70-
04 dic 202362.0062.0062.0062.0061.19-
01 dic 202362.0062.0062.0062.0061.19-
30 nov 202362.0062.0062.0062.0061.19-
29 nov 202362.5062.5062.5062.5061.68-
28 nov 202362.5062.5062.5062.5061.68-
27 nov 202362.5062.5062.5062.5061.68-
24 nov 202362.5062.5062.5062.5061.68-
23 nov 202362.5062.5062.5062.5061.68-
22 nov 202363.0063.0063.0063.0062.18-
21 nov 202362.5062.5062.5062.5061.68-
20 nov 202361.5061.5061.5061.5060.70-
17 nov 202361.5061.5061.5061.5060.70-
16 nov 202362.5062.5062.5062.5061.68-
15 nov 202362.5062.5062.5062.5061.68-
14 nov 202362.5062.5062.5062.5061.68-
13 nov 202362.0062.0062.0062.0061.19-
10 nov 202361.0061.0061.0061.0060.20-
09 nov 202360.5060.5060.5060.5059.71-
08 nov 202361.5061.5061.5061.5060.70-
07 nov 202362.5062.5062.5062.5061.68-
06 nov 202362.0062.0062.0062.0061.19-
03 nov 202364.5064.5064.5064.5063.66-
02 nov 202363.0063.0063.0063.0062.18-
01 nov 202363.0063.0063.0063.0062.18-
31 oct 202363.0063.0063.0063.0062.18-
30 oct 202362.5062.5062.5062.5061.68-
27 oct 202362.0062.0062.0062.0061.19-
26 oct 202362.0062.0062.0062.0061.19-
25 oct 202362.0062.0062.0062.0061.19-
24 oct 202362.0062.0062.0062.0061.19-
23 oct 202362.5062.5062.5062.5061.68-
20 oct 202363.5063.5063.5063.5062.67-
19 oct 202364.0064.0064.0064.0063.16-
18 oct 202363.5064.0063.5064.0063.1650
17 oct 202363.0063.0063.0063.0062.18-
16 oct 202363.0063.0063.0063.0062.18-
13 oct 202362.0062.0062.0062.0061.19-
12 oct 202361.5061.5061.5061.5060.70-
11 oct 202361.5061.5061.5061.5060.70-
10 oct 202361.5061.5061.5061.5060.70-
09 oct 202360.5060.5060.5060.5059.71-
06 oct 202360.0060.0060.0060.0059.22-
05 oct 202360.0060.0060.0060.0059.22-
*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...