Stockscreener 앱 받기
59.91
1.08%
-0.61
Totalenergies Se Adr 주식 (TTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $60.43 | $59.63 | $0.80 | 1,889,406.0 | -1.01% |
| 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% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $63.64 | $58.46 | $5.18 | 30,280,010.0 | -4.24% |
| 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
| 월 | 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
| 월 | 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% |
0.06%
1.15%
자본화:
|
볼륨(24시간):