62.96
price up icon0.79%   0.49
 
loading

Totalenergies Se Adr 주식 (TTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $63.60 $62.87 $0.73 682,750.0 +0.76%
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%
2024-10-24 $65.27 $64.56 $0.71 558,742.0 +0.45%
2024-10-23 $64.96 $64.25 $0.705 971,586.0 -0.37%
2024-10-22 $65.21 $64.73 $0.48 624,579.0 -0.11%
2024-10-21 $65.42 $64.79 $0.63 926,532.0 +0.00%
2024-10-18 $65.06 $64.62 $0.445 1,023,642.0 -0.14%
2024-10-17 $65.21 $64.55 $0.66 1,071,472.0 +0.85%
2024-10-16 $65.30 $64.37 $0.93 1,567,800.0 -0.43%
2024-10-15 $65.22 $64.58 $0.645 2,259,375.0 -4.96%
2024-10-14 $68.46 $67.92 $0.54 667,016.0 -0.25%
2024-10-11 $68.58 $68.06 $0.525 1,792,775.0 -0.26%
2024-10-10 $68.48 $68.04 $0.44 735,799.0 +0.62%
2024-10-09 $68.13 $67.41 $0.72 735,898.0 -0.25%
2024-10-08 $68.80 $67.88 $0.92 1,112,694.0 -1.77%
2024-10-07 $69.79 $69.05 $0.74 1,297,300.0 +1.22%

Totalenergies Se Adr 주식 (TTE) 연도별 가격 이력

이 심층 분석에서는 Totalenergies Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Totalenergies Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Totalenergies Se Adr 주식 (TTE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $63.60 $62.29 $1.31 1,877,248.0 +0.62%
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 주식 (TTE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (TTE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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
$13.32
price up icon 1.74%
$67.73
price up icon 0.30%
oil_gas_integrated BP
$29.70
price up icon 1.57%
$23.52
price up icon 1.01%
oil_gas_integrated SU
$38.12
price up icon 1.30%
자본화:     |  볼륨(24시간):