59.66
price down icon0.62%   -0.37
 
loading

Storico Dei Prezzi Delle Azioni Di Totalenergies Se Adr (TTE)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-22 $59.80 $59.13 $0.67 2,415,636.0 -0.62%
2024-11-21 $60.43 $59.63 $0.80 2,648,036.0 -0.81%
2024-11-20 $60.75 $60.23 $0.52 1,367,337.0 -0.31%
2024-11-19 $61.03 $60.39 $0.64 1,008,371.0 -1.04%
2024-11-18 $61.76 $61.22 $0.54 1,781,315.0 +0.82%
2024-11-15 $61.25 $60.63 $0.62 1,961,874.0 +0.63%
2024-11-14 $60.67 $60.14 $0.53 3,403,725.0 +1.00%
2024-11-13 $60.66 $58.46 $2.20 4,561,424.0 +0.50%
2024-11-12 $60.09 $58.81 $1.28 3,679,839.0 -2.47%
2024-11-11 $61.17 $60.73 $0.44 1,587,333.0 -0.24%
2024-11-08 $61.60 $60.64 $0.96 1,551,657.0 -2.42%
2024-11-07 $62.93 $62.23 $0.70 1,375,314.0 +1.57%
2024-11-06 $62.45 $61.01 $1.44 2,299,702.0 -2.57%
2024-11-05 $63.64 $63.06 $0.58 1,131,604.0 +0.67%
2024-11-04 $63.60 $62.85 $0.75 1,486,611.0 +0.83%
2024-11-01 $63.40 $62.29 $1.11 1,194,498.0 -0.14%
2024-10-31 $62.96 $61.95 $1.01 2,206,338.0 -1.59%
2024-10-30 $64.50 $63.57 $0.93 3,851,586.0 -0.72%
2024-10-29 $64.81 $63.96 $0.85 1,183,385.0 -1.04%
2024-10-28 $64.79 $63.86 $0.93 1,118,812.0 -0.49%
2024-10-25 $65.38 $64.82 $0.56 1,374,301.0 +0.20%

Totalenergies Se Adr Stock (TTE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Totalenergies Se Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TTE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Totalenergies Se Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Totalenergies Se Adr Storia dei prezzi delle azioni (TTE) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $63.64 $58.46 $5.18 35,869,912.0 -4.64%
2024-10 $69.79 $61.95 $7.84 34,264,395.0 -3.19%
2024-09 $69.81 $64.43 $5.38 29,248,431.0 -6.35%
2024-08 $70.50 $63.99 $6.51 23,155,210.0 +1.80%
2024-07 $71.03 $66.49 $4.54 24,100,768.0 +1.65%
2024-06 $72.46 $65.13 $7.33 32,301,274.0 -8.81%
2024-05 $74.43 $70.05 $4.38 20,012,045.0 +0.90%
2024-04 $74.97 $68.65 $6.32 33,717,283.0 +5.29%
2024-03 $69.31 $63.88 $5.43 27,908,553.0 +7.43%
2024-02 $66.51 $62.65 $3.86 46,147,912.0 -1.70%
2024-01 $68.92 $62.59 $6.33 35,889,042.0 -3.27%

Totalenergies Se Adr Storia dei prezzi delle azioni (TTE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $69.63 $64.78 $4.85 23,614,213.0 -0.98%
2023-11 $69.51 $64.50 $5.01 26,615,485.0 +2.18%
2023-10 $67.78 $62.28 $5.50 32,436,802.0 +1.28%
2023-09 $67.33 $63.48 $3.85 23,484,651.0 +4.53%
2023-08 $64.13 $57.97 $6.16 28,676,332.0 +3.39%
2023-07 $61.24 $54.94 $6.30 21,985,169.0 +5.57%
2023-06 $59.81 $56.04 $3.77 36,683,087.0 +2.38%
2023-05 $63.82 $55.88 $7.94 26,656,724.0 -11.93%
2023-04 $65.01 $61.70 $3.31 26,638,453.0 +8.26%
2023-03 $63.73 $55.02 $8.71 43,618,264.0 -4.62%
2023-02 $65.01 $59.38 $5.63 33,785,785.0 -0.21%
2023-01 $65.05 $60.66 $4.39 34,477,020.0 -0.06%

Totalenergies Se Adr Storia dei prezzi delle azioni (TTE) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $64.02 $58.69 $5.33 28,770,659.0 -0.54%
2022-11 $62.72 $54.61 $8.11 38,299,396.0 +13.97%
2022-10 $55.45 $47.84 $7.61 50,905,249.0 +17.73%
2022-09 $52.04 $44.61 $7.43 55,613,921.0 -7.90%
2022-08 $54.98 $48.65 $6.33 45,003,424.0 -1.14%
2022-07 $53.11 $45.66 $7.45 33,807,199.0 -2.94%
2022-06 $61.15 $49.73 $11.42 45,359,131.0 -10.48%
2022-05 $59.80 $48.97 $10.83 56,830,031.0 +20.71%
2022-04 $52.20 $46.86 $5.34 60,742,102.0 -3.62%
2022-03 $53.55 $48.33 $5.23 80,983,989.0 +0.02%
2022-02 $60.03 $50.14 $9.89 63,276,389.0 -11.04%
2022-01 $58.83 $50.62 $8.21 47,256,903.0 +14.84%
oil_gas_integrated PBR
$14.90
price up icon 5.30%
oil_gas_integrated BP
$29.72
price up icon 0.68%
$66.03
price down icon 0.36%
$24.67
price down icon 0.88%
oil_gas_integrated SU
$41.53
price up icon 0.97%
Capitalizzazione:     |  Volume (24 ore):