U.S. markets closed
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,007.00 -20.00 (-0.05%) F Nasdaq
18,202.25 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.04 -0.34 (-0.43%) Oro
2,316.10 -8.10 (-0.35%)
TotalEnergies SE (TTE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 72.37 | 72.53 | 71.94 | 71.94 | 71.94 | 719,100 |
| 06 may 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 72.03 | 1,079,100 |
| 03 may 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 71.63 | 744,300 |
| 02 may 2024 | 71.30 | 72.05 | 71.30 | 71.40 | 71.40 | 1,322,200 |
| 01 may 2024 | 72.52 | 72.60 | 71.53 | 71.68 | 71.68 | 894,400 |
| 30 abr 2024 | 74.30 | 74.32 | 72.45 | 72.47 | 72.47 | 1,735,400 |
| 29 abr 2024 | 74.46 | 74.66 | 74.17 | 74.48 | 74.48 | 1,499,800 |
| 26 abr 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 74.56 | 2,495,400 |
| 25 abr 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 73.75 | 1,390,400 |
| 24 abr 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 72.74 | 1,125,200 |
| 23 abr 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 72.97 | 775,700 |
| 22 abr 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 72.59 | 864,600 |
| 19 abr 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 72.05 | 1,361,600 |
| 18 abr 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 70.83 | 2,048,900 |
| 17 abr 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 71.75 | 1,680,600 |
| 16 abr 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 71.75 | 1,326,400 |
| 15 abr 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 72.17 | 3,077,300 |
| 12 abr 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 72.49 | 974,600 |
| 11 abr 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 72.95 | 930,500 |
| 10 abr 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 73.36 | 1,374,600 |
| 09 abr 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 73.03 | 805,600 |
| 08 abr 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 73.67 | 1,087,700 |
| 05 abr 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 72.87 | 950,400 |
| 04 abr 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 72.56 | 1,098,700 |
| 03 abr 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 72.20 | 1,091,800 |
| 02 abr 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 71.70 | 3,379,200 |
| 01 abr 2024 | 69.28 | 69.81 | 68.65 | 69.74 | 69.74 | 943,400 |
| 28 mar 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 68.83 | 821,200 |
| 27 mar 2024 | 68.13 | 68.59 | 67.99 | 68.42 | 68.42 | 1,781,100 |
| 26 mar 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 67.65 | 1,713,100 |
| 25 mar 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 68.29 | 1,557,800 |
| 22 mar 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 67.84 | 878,200 |
| 21 mar 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 68.02 | 3,114,700 |
| 20 mar 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 69.19 | 1,312,300 |
| 19 mar 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 68.40 | 2,297,200 |
| 18 mar 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 68.10 | 2,143,600 |
| 18 mar 2024 | 0.81 Dividendo | |||||
| 15 mar 2024 | 68.32 | 68.64 | 67.75 | 68.10 | 67.29 | 1,406,500 |
| 14 mar 2024 | 67.86 | 68.30 | 67.58 | 68.07 | 67.26 | 1,116,600 |
| 13 mar 2024 | 67.33 | 68.06 | 67.31 | 67.79 | 66.98 | 2,218,300 |
| 12 mar 2024 | 66.08 | 66.43 | 65.89 | 66.27 | 65.48 | 760,700 |
| 11 mar 2024 | 65.73 | 66.11 | 65.41 | 66.10 | 65.31 | 716,900 |
| 08 mar 2024 | 66.13 | 66.25 | 65.58 | 65.79 | 65.01 | 732,300 |
| 07 mar 2024 | 65.37 | 65.85 | 65.33 | 65.65 | 64.87 | 841,700 |
| 06 mar 2024 | 65.35 | 65.68 | 65.11 | 65.24 | 64.46 | 1,238,100 |
| 05 mar 2024 | 63.96 | 64.47 | 63.88 | 64.16 | 63.40 | 1,594,900 |
| 04 mar 2024 | 64.81 | 64.86 | 64.19 | 64.33 | 63.56 | 787,000 |
| 01 mar 2024 | 64.40 | 64.90 | 64.07 | 64.50 | 63.73 | 889,900 |
| 29 feb 2024 | 64.32 | 64.38 | 63.59 | 64.07 | 63.31 | 991,800 |
| 28 feb 2024 | 64.41 | 64.64 | 63.92 | 63.92 | 63.16 | 1,000,500 |
| 27 feb 2024 | 64.74 | 64.94 | 64.45 | 64.54 | 63.77 | 736,600 |
| 26 feb 2024 | 63.77 | 64.32 | 63.64 | 64.30 | 63.54 | 1,026,900 |
| 23 feb 2024 | 64.20 | 64.73 | 63.83 | 64.51 | 63.74 | 1,004,700 |
| 22 feb 2024 | 64.16 | 64.42 | 63.60 | 64.14 | 63.38 | 1,253,800 |
| 21 feb 2024 | 63.61 | 64.14 | 63.39 | 64.09 | 63.33 | 1,905,700 |
| 20 feb 2024 | 63.93 | 63.93 | 63.11 | 63.26 | 62.51 | 1,282,700 |
| 16 feb 2024 | 64.56 | 64.78 | 64.27 | 64.45 | 63.68 | 1,664,700 |
| 15 feb 2024 | 63.65 | 65.00 | 63.60 | 65.00 | 64.23 | 2,849,900 |
| 14 feb 2024 | 64.73 | 65.04 | 64.38 | 64.63 | 63.86 | 4,014,500 |
| 13 feb 2024 | 65.21 | 65.28 | 64.11 | 64.43 | 63.66 | 3,306,700 |
| 12 feb 2024 | 64.40 | 64.82 | 64.19 | 64.63 | 63.86 | 3,213,300 |
| 09 feb 2024 | 64.41 | 64.53 | 64.09 | 64.31 | 63.55 | 3,474,600 |
| 08 feb 2024 | 63.39 | 64.33 | 63.28 | 64.19 | 63.43 | 3,348,900 |
| 07 feb 2024 | 62.90 | 63.26 | 62.65 | 63.05 | 62.30 | 6,332,500 |
| 06 feb 2024 | 64.69 | 65.36 | 64.64 | 65.05 | 64.28 | 2,270,800 |
| 05 feb 2024 | 63.52 | 64.21 | 63.25 | 63.87 | 63.11 | 1,440,000 |
| 02 feb 2024 | 64.76 | 64.81 | 64.31 | 64.37 | 63.60 | 1,378,100 |
| 01 feb 2024 | 65.47 | 66.22 | 65.23 | 65.45 | 64.67 | 2,668,600 |
| 31 ene 2024 | 65.92 | 66.02 | 65.08 | 65.18 | 64.40 | 2,379,900 |
| 30 ene 2024 | 65.42 | 66.13 | 65.23 | 66.01 | 65.22 | 1,227,000 |
| 29 ene 2024 | 65.42 | 65.60 | 64.80 | 65.55 | 64.77 | 1,901,300 |
| 26 ene 2024 | 65.06 | 65.69 | 64.66 | 65.54 | 64.76 | 1,934,500 |
| 25 ene 2024 | 64.16 | 64.91 | 63.74 | 64.91 | 64.14 | 2,061,700 |
| 24 ene 2024 | 64.29 | 64.46 | 63.75 | 64.24 | 63.48 | 3,297,600 |
| 23 ene 2024 | 62.91 | 63.30 | 62.83 | 63.27 | 62.52 | 2,305,600 |
| 22 ene 2024 | 62.92 | 63.33 | 62.59 | 63.26 | 62.51 | 2,022,300 |
| 19 ene 2024 | 63.79 | 63.86 | 63.36 | 63.86 | 63.10 | 1,717,800 |
| 18 ene 2024 | 63.43 | 64.01 | 62.95 | 63.97 | 63.21 | 1,407,200 |
| 17 ene 2024 | 63.00 | 63.35 | 62.72 | 63.18 | 62.43 | 1,532,900 |
| 16 ene 2024 | 65.10 | 65.33 | 64.30 | 64.48 | 63.71 | 1,456,500 |
| 12 ene 2024 | 66.28 | 66.48 | 65.86 | 66.33 | 65.54 | 1,646,300 |
| 11 ene 2024 | 65.79 | 65.86 | 64.85 | 65.37 | 64.59 | 2,139,000 |
| 10 ene 2024 | 65.74 | 65.79 | 64.89 | 65.02 | 64.25 | 2,157,800 |
| 09 ene 2024 | 66.16 | 66.18 | 65.40 | 65.48 | 64.70 | 1,188,700 |
| 08 ene 2024 | 66.90 | 66.90 | 66.35 | 66.65 | 65.86 | 923,100 |
| 05 ene 2024 | 68.45 | 68.77 | 68.08 | 68.22 | 67.41 | 816,600 |
| 04 ene 2024 | 68.78 | 68.92 | 67.96 | 68.05 | 67.24 | 1,311,100 |
| 03 ene 2024 | 67.25 | 67.99 | 66.88 | 67.61 | 66.81 | 1,238,100 |
| 02 ene 2024 | 67.71 | 68.14 | 67.48 | 67.57 | 66.77 | 1,173,100 |
| 29 dic 2023 | 67.56 | 67.62 | 67.21 | 67.38 | 66.58 | 574,700 |
| 28 dic 2023 | 67.63 | 67.82 | 66.92 | 66.92 | 66.12 | 1,017,900 |
| 28 dic 2023 | 0.809 Dividendo | |||||
| 27 dic 2023 | 69.30 | 69.63 | 68.96 | 69.16 | 67.54 | 934,400 |
| 26 dic 2023 | 68.39 | 69.26 | 68.39 | 68.95 | 67.33 | 504,700 |
| 22 dic 2023 | 68.88 | 68.99 | 68.39 | 68.46 | 66.85 | 878,700 |
| 21 dic 2023 | 67.79 | 68.40 | 67.69 | 68.40 | 66.80 | 800,900 |
| 20 dic 2023 | 67.98 | 68.26 | 67.20 | 67.20 | 65.62 | 838,500 |
| 19 dic 2023 | 67.81 | 68.04 | 67.72 | 67.90 | 66.31 | 947,800 |
| 18 dic 2023 | 68.27 | 68.52 | 67.65 | 67.73 | 66.14 | 1,061,800 |
| 15 dic 2023 | 67.91 | 67.97 | 66.73 | 66.93 | 65.36 | 2,597,600 |
| *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.