Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
TotalEnergies SE logosu
TTE.PA
TotalEnergies SE
16:12:09
71.33 €
0.0000 (%0.00)
Önceki Kapanış: 70.34
Düşük₺70.74
Yüksek₺71.67
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TTE.PA: TotalEnergies SE Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4063
KAPANIŞ 2,5683

En Düşük

DÜŞÜK 2,11

En Yüksek

YÜKSEK 36,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20049,2136,859,2136,85
02.01.20042,232,252,232,25
05.01.20042,262,272,232,27
06.01.20042,262,272,232,24
07.01.20042,242,242,172,18
08.01.20042,192,22,152,15
09.01.20042,142,152,112,14
12.01.20042,132,172,132,15
13.01.20042,172,182,172,17
14.01.20042,172,172,142,15
15.01.20042,152,22,142,19
16.01.20042,192,192,162,19
19.01.20042,192,222,192,22
20.01.20042,212,232,192,19
21.01.20042,212,232,22,22
22.01.20042,232,232,192,2
23.01.20042,212,222,192,2
26.01.20042,212,212,182,19
27.01.20042,222,222,192,19
28.01.20042,172,222,172,21
29.01.20042,182,22,172,19
30.01.20042,192,192,142,14
02.02.20042,152,172,132,15
03.02.20042,152,172,142,15
04.02.20042,152,172,152,16
05.02.20042,172,172,132,13
06.02.20042,132,152,122,13
09.02.20042,152,192,152,19
10.02.20042,172,182,142,17
11.02.20042,182,182,152,17
12.02.20042,182,182,142,17
13.02.20042,152,162,132,13
16.02.20042,142,152,132,15
17.02.20042,152,162,132,15
18.02.20042,152,182,142,17
19.02.20042,172,192,152,18
20.02.20042,192,242,182,21
23.02.20042,222,252,222,24
24.02.20042,252,262,212,22
25.02.20042,222,232,192,23
26.02.20042,242,262,222,26
27.02.20042,262,272,232,23
01.03.20042,232,272,222,26
02.03.20042,282,32,272,3
03.03.20042,292,312,272,28
04.03.20042,292,32,262,29
05.03.20042,32,32,242,27
08.03.20042,282,32,272,29
09.03.20042,282,292,262,27
10.03.20042,262,342,262,34
11.03.20042,322,332,272,27
12.03.20042,252,252,222,24
15.03.20042,232,272,222,23
16.03.20042,232,242,22,22
17.03.20042,222,252,212,25
18.03.20042,252,272,232,23
19.03.20042,262,272,242,27
22.03.20042,252,252,212,22
23.03.20042,212,232,22,22
24.03.20042,222,232,22,22
25.03.20042,232,242,22,21
26.03.20042,222,242,192,24
29.03.20042,242,262,222,25
30.03.20042,252,272,242,26
31.03.20042,272,32,262,26
01.04.20042,272,282,232,26
02.04.20042,252,322,242,31
05.04.20042,332,372,322,36
06.04.20042,362,392,352,37
07.04.20042,372,382,332,33
08.04.20042,352,382,342,36
09.04.20042,439,722,439,72
12.04.20042,439,722,439,72
13.04.20042,392,422,392,42
14.04.20042,42,412,382,4
15.04.20042,42,442,392,43
16.04.20042,422,472,412,47
19.04.20042,462,462,422,44
20.04.20042,462,462,432,44
21.04.20042,412,422,42,42
22.04.20042,422,422,382,42
23.04.20042,442,452,422,43
26.04.20042,432,452,422,44
27.04.20042,442,442,412,42
28.04.20042,422,432,392,39
29.04.20042,42,42,352,35
30.04.20042,332,352,322,34
03.05.20042,332,382,332,37
04.05.20042,382,42,362,38
05.05.20042,382,42,372,4
06.05.20042,42,422,372,37
07.05.20042,362,412,352,39
10.05.20042,362,382,322,32
11.05.20042,322,352,312,35
12.05.20042,362,372,332,35
13.05.20042,372,392,342,39
14.05.20042,382,422,372,41
17.05.20042,372,382,352,37
18.05.20042,382,382,332,36
19.05.20042,362,382,332,38
20.05.20042,362,372,342,36
21.05.20042,362,382,352,36
24.05.20042,292,342,282,34
25.05.20042,332,372,332,35
26.05.20042,372,382,362,37
27.05.20042,372,392,362,36
28.05.20042,362,372,332,33
31.05.20042,332,362,332,35
01.06.20042,362,362,322,34
02.06.20042,362,382,352,36
03.06.20042,352,372,342,37
04.06.20042,372,382,352,38
07.06.20042,382,42,382,39
08.06.20042,42,412,382,41
09.06.20042,392,42,372,38
10.06.20042,372,42,372,39
11.06.20042,42,412,382,39
14.06.20042,392,42,362,37
15.06.20042,372,412,372,39
16.06.20042,42,442,42,43
17.06.20042,422,452,422,44
18.06.20042,442,492,442,48
21.06.20042,482,492,442,48
22.06.20042,472,472,422,43
23.06.20042,432,452,422,42
24.06.20042,452,472,432,44
25.06.20042,432,442,422,42
28.06.20042,422,442,42,41
29.06.20042,42,412,382,39
30.06.20042,42,42,372,37
01.07.20042,382,412,382,39
02.07.20042,392,42,372,38
05.07.20042,382,42,382,4
06.07.20042,392,412,372,4
07.07.20042,42,422,392,39
08.07.20042,392,412,372,41
09.07.20042,42,442,42,44
12.07.20042,432,432,412,42
13.07.20042,422,432,412,41
14.07.20042,42,422,392,41
15.07.20042,412,442,412,42
16.07.20042,422,442,422,42
19.07.20042,422,442,412,42
20.07.20042,42,412,382,41
21.07.20042,422,422,392,41
22.07.20042,382,392,372,37
23.07.20042,372,392,372,38
26.07.20042,372,382,352,35
27.07.20042,352,362,332,36
28.07.20042,382,382,362,37
29.07.20042,382,442,382,44
30.07.20042,442,452,422,44
02.08.20042,432,442,422,42
03.08.20042,432,482,432,47
04.08.20042,452,482,422,43
05.08.20042,442,462,422,43
06.08.20042,42,432,372,38
09.08.20042,382,392,362,38
10.08.20042,382,422,382,41
11.08.20042,42,422,392,39
12.08.20042,42,422,392,4
13.08.20042,382,42,372,38
16.08.20042,372,392,352,38
17.08.20042,372,392,362,37
18.08.20042,362,382,352,38
19.08.20042,382,42,362,38
20.08.20042,382,392,362,38
23.08.20042,42,412,392,39
24.08.20042,392,392,362,38
25.08.20042,382,382,372,38
26.08.20042,392,42,382,4
27.08.20042,42,442,42,43
30.08.20042,442,462,432,44
31.08.20042,432,452,422,42
01.09.20042,432,462,432,44
02.09.20042,442,472,432,45
03.09.20042,462,482,442,48
06.09.20042,482,482,462,47
07.09.20042,472,482,462,47
08.09.20042,472,482,462,47
09.09.20042,462,472,442,45
10.09.20042,472,482,462,48
13.09.20042,482,492,462,49
14.09.20042,492,52,482,49
15.09.20042,492,52,482,49
16.09.20042,492,52,472,47
17.09.20042,482,512,472,5
20.09.20042,512,522,492,5
21.09.20042,52,552,52,55
22.09.20042,552,572,532,53
23.09.20042,532,542,512,52
24.09.20042,522,562,522,55
27.09.20042,562,572,542,57
28.09.20042,572,62,572,58
29.09.20042,552,562,522,52
30.09.20042,522,522,482,48
01.10.20042,492,542,492,53
04.10.20042,542,552,522,52
05.10.20042,522,552,522,55
06.10.20042,552,572,542,57
07.10.20042,582,582,562,57
08.10.20042,562,582,552,55
11.10.20042,562,572,552,56
12.10.20042,562,572,542,54
13.10.20042,542,552,52,52
14.10.20042,522,522,512,52
15.10.20042,522,522,492,51
18.10.20042,522,532,512,52
19.10.20042,512,532,52,51
20.10.20042,492,512,492,5
21.10.20042,532,532,52,52
22.10.20042,522,532,492,52
25.10.20042,52,52,462,46
26.10.20042,462,472,442,45
27.10.20042,472,52,462,49
28.10.20042,482,492,452,49
29.10.20042,472,492,462,47
01.11.20042,472,512,472,48
02.11.20042,482,492,482,49
03.11.20042,52,522,492,5
04.11.20042,52,532,52,52
05.11.20042,532,542,52,51
08.11.20042,522,532,52,5
09.11.20042,512,532,52,51
10.11.20042,52,532,492,51
11.11.20042,512,552,512,54
12.11.20042,552,552,512,53
15.11.20042,532,542,512,51
16.11.20042,512,522,482,49
17.11.20042,492,522,492,52
18.11.20042,52,532,52,52
19.11.20042,532,552,522,52
22.11.20042,522,522,52,51
23.11.20042,522,542,522,53
24.11.20042,52,522,492,49
25.11.20042,52,532,52,53
26.11.20042,512,522,52,52
29.11.20042,522,532,52,51
30.11.20042,512,522,492,5
01.12.20042,52,522,492,51
02.12.20042,492,492,462,46
03.12.20042,462,472,422,44
06.12.20042,422,442,422,43
07.12.20042,432,462,432,44
08.12.20042,432,432,42,42
09.12.20042,422,442,422,42
10.12.20042,432,452,432,44
13.12.20042,442,452,432,45
14.12.20042,462,462,432,44
15.12.20042,452,462,432,44
16.12.20042,442,452,422,43
17.12.20042,432,432,382,38
20.12.20042,392,412,392,4
21.12.20042,42,422,42,42
22.12.20042,432,442,422,43
23.12.20042,432,442,422,44
24.12.20042,442,452,432,45
27.12.20042,452,462,442,44
28.12.20042,442,442,422,44
29.12.20042,442,452,432,44
30.12.20042,452,462,442,45
31.12.20042,452,452,422,43