TotalEnergies SE (TOTB.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 64.85 | 65.70 | 64.85 | 65.39 | 65.39 | 5,003 |
| 03 jul 2024 | 64.49 | 64.87 | 64.48 | 64.68 | 64.68 | 13,503 |
| 02 jul 2024 | 63.71 | 64.35 | 63.35 | 64.01 | 64.01 | 13,570 |
| 01 jul 2024 | 64.18 | 64.32 | 63.25 | 63.64 | 63.64 | 33,825 |
| 28 jun 2024 | 62.60 | 62.71 | 62.00 | 62.31 | 62.31 | 14,391 |
| 27 jun 2024 | 62.24 | 62.32 | 61.93 | 62.04 | 62.04 | 9,958 |
| 26 jun 2024 | 63.16 | 63.16 | 61.89 | 62.03 | 62.03 | 16,604 |
| 25 jun 2024 | 63.19 | 63.37 | 62.66 | 62.86 | 62.86 | 24,264 |
| 24 jun 2024 | 61.69 | 62.60 | 61.56 | 62.54 | 62.54 | 22,196 |
| 21 jun 2024 | 61.98 | 62.24 | 61.42 | 61.76 | 61.76 | 35,120 |
| 20 jun 2024 | 61.82 | 62.61 | 61.60 | 62.38 | 62.38 | 25,852 |
| 19 jun 2024 | 62.44 | 62.58 | 61.76 | 61.77 | 61.77 | 37,335 |
| 19 jun 2024 | 0.79 Dividendo | |||||
| 18 jun 2024 | 62.41 | 63.00 | 61.69 | 62.83 | 62.04 | 33,051 |
| 17 jun 2024 | 61.37 | 62.27 | 61.37 | 62.02 | 61.24 | 15,837 |
| 14 jun 2024 | 62.50 | 62.59 | 60.85 | 61.61 | 60.84 | 34,640 |
| 13 jun 2024 | 63.80 | 63.80 | 62.23 | 62.32 | 61.54 | 24,802 |
| 12 jun 2024 | 64.24 | 64.46 | 63.74 | 63.90 | 63.10 | 19,845 |
| 11 jun 2024 | 65.34 | 65.67 | 63.99 | 64.22 | 63.41 | 52,889 |
| 10 jun 2024 | 64.27 | 65.23 | 64.06 | 65.23 | 64.41 | 25,112 |
| 07 jun 2024 | 65.20 | 65.35 | 64.67 | 65.04 | 64.22 | 32,714 |
| 06 jun 2024 | 64.80 | 64.91 | 64.34 | 64.90 | 64.08 | 10,499 |
| 05 jun 2024 | 64.59 | 65.45 | 64.33 | 64.81 | 64.00 | 25,832 |
| 04 jun 2024 | 64.83 | 64.85 | 63.92 | 64.14 | 63.33 | 61,686 |
| 03 jun 2024 | 67.56 | 67.67 | 65.85 | 65.92 | 65.09 | 76,230 |
| 31 may 2024 | 65.93 | 67.01 | 65.90 | 67.01 | 66.17 | 29,219 |
| 30 may 2024 | 65.30 | 65.52 | 64.89 | 65.29 | 64.47 | 66,945 |
| 29 may 2024 | 66.76 | 66.92 | 65.61 | 65.63 | 64.80 | 30,117 |
| 28 may 2024 | 66.83 | 66.83 | 66.05 | 66.13 | 65.30 | 20,004 |
| 27 may 2024 | 65.98 | 66.48 | 65.92 | 66.45 | 65.61 | 11,764 |
| 24 may 2024 | 65.28 | 66.07 | 65.17 | 65.98 | 65.15 | 23,049 |
| 23 may 2024 | 65.18 | 66.05 | 65.17 | 65.66 | 64.83 | 15,064 |
| 22 may 2024 | 65.88 | 65.88 | 65.15 | 65.17 | 64.35 | 28,149 |
| 21 may 2024 | 66.96 | 66.96 | 66.12 | 66.42 | 65.58 | 19,455 |
| 20 may 2024 | 67.51 | 67.90 | 67.00 | 67.00 | 66.16 | 27,205 |
| 17 may 2024 | 66.95 | 67.29 | 66.84 | 67.01 | 66.17 | 32,995 |
| 16 may 2024 | 67.69 | 67.69 | 66.14 | 66.48 | 65.64 | 72,136 |
| 15 may 2024 | 68.84 | 68.89 | 67.14 | 67.45 | 66.60 | 32,150 |
| 14 may 2024 | 68.90 | 69.02 | 68.27 | 68.27 | 67.41 | 15,151 |
| 13 may 2024 | 68.47 | 68.81 | 68.41 | 68.72 | 67.86 | 14,759 |
| 10 may 2024 | 68.98 | 69.17 | 68.60 | 68.63 | 67.77 | 11,709 |
| 09 may 2024 | 67.67 | 68.42 | 67.66 | 68.36 | 67.50 | 20,888 |
| 08 may 2024 | 67.10 | 67.27 | 66.64 | 67.24 | 66.39 | 18,341 |
| 07 may 2024 | 67.31 | 67.42 | 66.92 | 66.99 | 66.15 | 10,575 |
| 06 may 2024 | 66.80 | 67.45 | 66.76 | 67.30 | 66.45 | 15,182 |
| 03 may 2024 | 66.94 | 67.07 | 66.06 | 66.33 | 65.50 | 14,664 |
| 02 may 2024 | 67.31 | 67.43 | 66.33 | 66.79 | 65.95 | 39,361 |
| 30 abr 2024 | 69.83 | 69.86 | 68.59 | 68.65 | 67.79 | 31,876 |
| 29 abr 2024 | 69.27 | 69.72 | 68.98 | 69.48 | 68.61 | 54,083 |
| 26 abr 2024 | 68.13 | 70.03 | 67.97 | 69.44 | 68.57 | 66,526 |
| 25 abr 2024 | 67.96 | 68.13 | 67.45 | 68.10 | 67.24 | 36,044 |
| 24 abr 2024 | 68.53 | 68.53 | 67.65 | 67.93 | 67.08 | 24,011 |
| 23 abr 2024 | 68.19 | 68.46 | 67.68 | 67.92 | 67.07 | 30,417 |
| 22 abr 2024 | 67.51 | 68.01 | 67.29 | 67.80 | 66.95 | 44,945 |
| 19 abr 2024 | 67.01 | 67.50 | 66.21 | 67.25 | 66.40 | 24,024 |
| 18 abr 2024 | 67.25 | 68.05 | 66.77 | 67.47 | 66.62 | 24,257 |
| 17 abr 2024 | 67.46 | 67.99 | 67.40 | 67.69 | 66.84 | 19,210 |
| 16 abr 2024 | 67.43 | 67.71 | 67.03 | 67.31 | 66.46 | 43,630 |
| 15 abr 2024 | 69.03 | 69.12 | 68.19 | 68.30 | 67.44 | 27,437 |
| 12 abr 2024 | 68.65 | 69.31 | 68.65 | 69.06 | 68.19 | 23,032 |
| 11 abr 2024 | 68.64 | 69.05 | 67.42 | 67.61 | 66.76 | 37,896 |
| 10 abr 2024 | 67.89 | 68.31 | 67.35 | 67.86 | 67.01 | 18,024 |
| 09 abr 2024 | 67.82 | 68.09 | 67.34 | 67.35 | 66.50 | 38,974 |
| 08 abr 2024 | 66.76 | 68.09 | 66.71 | 67.89 | 67.04 | 28,850 |
| 05 abr 2024 | 67.08 | 67.36 | 66.34 | 66.84 | 66.00 | 42,025 |
| 04 abr 2024 | 66.71 | 67.15 | 66.67 | 67.08 | 66.24 | 34,389 |
| 03 abr 2024 | 66.28 | 66.74 | 66.00 | 66.63 | 65.79 | 16,361 |
| 02 abr 2024 | 64.40 | 66.04 | 64.40 | 65.90 | 65.07 | 64,502 |
| 28 mar 2024 | 63.51 | 63.61 | 63.18 | 63.51 | 62.71 | 13,130 |
| 27 mar 2024 | 62.53 | 63.43 | 62.32 | 63.10 | 62.31 | 33,898 |
| 26 mar 2024 | 62.82 | 63.44 | 62.82 | 62.92 | 62.13 | 13,464 |
| 25 mar 2024 | 62.98 | 63.38 | 62.78 | 63.14 | 62.35 | 21,082 |
| 22 mar 2024 | 62.52 | 63.15 | 62.52 | 62.89 | 62.10 | 13,135 |
| 21 mar 2024 | 63.52 | 63.74 | 62.84 | 62.94 | 62.15 | 23,632 |
| 20 mar 2024 | 63.34 | 63.52 | 62.98 | 63.14 | 62.35 | 28,308 |
| 20 mar 2024 | 0.74 Dividendo | |||||
| 19 mar 2024 | 63.06 | 64.50 | 62.95 | 64.50 | 62.96 | 26,267 |
| 18 mar 2024 | 62.53 | 62.92 | 62.41 | 62.83 | 61.33 | 7,609 |
| 15 mar 2024 | 62.80 | 63.40 | 62.53 | 62.53 | 61.04 | 25,251 |
| 14 mar 2024 | 61.95 | 62.74 | 61.93 | 62.63 | 61.13 | 34,972 |
| 13 mar 2024 | 60.56 | 61.86 | 60.55 | 61.73 | 60.25 | 47,169 |
| 12 mar 2024 | 60.77 | 60.88 | 60.42 | 60.65 | 59.20 | 18,176 |
| 11 mar 2024 | 59.90 | 60.27 | 59.80 | 60.09 | 58.65 | 7,877 |
| 08 mar 2024 | 60.40 | 60.70 | 60.01 | 60.01 | 58.58 | 27,686 |
| 07 mar 2024 | 59.67 | 60.17 | 59.55 | 59.90 | 58.47 | 10,182 |
| 06 mar 2024 | 59.23 | 60.18 | 59.23 | 60.09 | 58.65 | 34,059 |
| 05 mar 2024 | 59.02 | 59.29 | 58.71 | 59.14 | 57.73 | 39,247 |
| 04 mar 2024 | 59.68 | 60.00 | 59.24 | 59.40 | 57.98 | 21,773 |
| 01 mar 2024 | 59.23 | 59.83 | 59.21 | 59.83 | 58.40 | 22,157 |
| 29 feb 2024 | 59.30 | 59.54 | 59.09 | 59.09 | 57.68 | 14,904 |
| 28 feb 2024 | 59.26 | 59.62 | 59.10 | 59.37 | 57.95 | 40,733 |
| 27 feb 2024 | 59.15 | 59.87 | 59.13 | 59.56 | 58.14 | 35,178 |
| 26 feb 2024 | 59.21 | 59.21 | 58.61 | 59.13 | 57.72 | 29,687 |
| 23 feb 2024 | 59.35 | 59.70 | 58.96 | 59.57 | 58.15 | 26,045 |
| 22 feb 2024 | 59.41 | 59.77 | 58.81 | 59.12 | 57.71 | 46,717 |
| 21 feb 2024 | 58.51 | 59.01 | 58.37 | 58.93 | 57.52 | 60,116 |
| 20 feb 2024 | 59.47 | 59.66 | 58.57 | 58.61 | 57.21 | 31,973 |
| 19 feb 2024 | 60.03 | 60.23 | 59.48 | 59.61 | 58.19 | 18,956 |
| 16 feb 2024 | 60.08 | 60.42 | 59.60 | 59.82 | 58.39 | 25,868 |
| 15 feb 2024 | 60.10 | 60.14 | 58.70 | 59.79 | 58.36 | 63,273 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.