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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,6943
KAPANIŞ 3,8021

En Düşük

DÜŞÜK 2,39

En Yüksek

YÜKSEK 52,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20052,452,472,422,43
04.01.20052,422,422,42,42
05.01.20052,412,432,42,4
06.01.20052,412,422,42,42
07.01.20052,422,432,42,42
10.01.20052,432,432,412,43
11.01.20052,442,442,422,43
12.01.20052,432,442,392,4
13.01.20052,422,422,42,42
14.01.20052,422,452,422,44
17.01.20052,442,452,432,45
18.01.20052,452,472,442,46
19.01.20052,472,482,452,46
20.01.20052,442,442,432,44
21.01.20052,432,462,432,46
24.01.20052,452,492,442,48
25.01.20052,482,52,482,5
26.01.20052,52,512,492,51
27.01.20052,52,512,492,51
28.01.20052,512,512,492,49
31.01.20052,52,512,482,49
01.02.20052,52,542,52,54
02.02.20052,542,552,522,55
03.02.20052,552,552,532,55
04.02.20052,562,582,552,57
07.02.20052,582,592,572,58
08.02.20052,582,582,552,58
09.02.20052,582,592,552,57
10.02.20052,572,582,552,57
11.02.20052,582,612,582,61
14.02.20052,612,612,582,6
15.02.20052,62,632,62,61
16.02.20052,622,632,62,62
17.02.20052,642,662,632,64
18.02.20052,632,682,632,67
21.02.20052,682,72,662,69
22.02.20052,692,692,642,67
23.02.20052,642,652,622,65
24.02.20052,662,682,652,66
25.02.20052,672,732,672,72
28.02.20052,722,762,722,72
01.03.20052,722,732,712,72
02.03.20052,712,732,692,72
03.03.20052,732,762,732,74
04.03.20052,762,772,752,77
07.03.20052,782,792,762,76
08.03.20052,752,762,742,76
09.03.20052,762,782,762,76
10.03.20052,732,732,72,72
11.03.20052,732,732,712,72
14.03.20052,732,742,722,73
15.03.20052,732,772,732,77
16.03.20052,752,752,722,73
17.03.20052,732,752,722,74
18.03.20052,752,772,742,77
21.03.20052,772,782,752,75
22.03.20052,762,762,72,75
23.03.20052,722,722,72,71
24.03.20052,722,722,692,72
25.03.20052,8111,232,8111,23
28.03.20052,8111,232,8111,23
29.03.20052,692,732,692,73
30.03.20052,712,732,712,71
31.03.20052,732,742,722,73
01.04.20052,742,762,732,75
04.04.20052,762,772,732,77
05.04.20052,772,792,762,79
06.04.20052,782,792,772,78
07.04.20052,792,82,792,8
08.04.20052,82,82,772,78
11.04.20052,762,772,752,77
12.04.20052,772,792,762,78
13.04.20052,782,782,762,77
14.04.20052,742,752,722,73
15.04.20052,712,712,672,67
18.04.20052,622,642,612,63
19.04.20052,642,652,632,64
20.04.20052,652,662,612,63
21.04.20052,612,632,612,61
22.04.20052,642,652,632,65
25.04.20052,662,692,662,68
26.04.20052,692,72,682,69
27.04.20052,672,682,622,62
28.04.20052,632,632,62,62
29.04.20052,62,632,62,61
02.05.20052,622,632,612,62
03.05.20052,642,652,622,63
04.05.20052,632,652,612,63
05.05.20052,632,682,632,67
06.05.20052,672,72,662,7
09.05.20052,72,72,672,69
10.05.20052,72,72,682,69
11.05.20052,672,692,672,68
12.05.20052,682,692,672,67
13.05.20052,632,642,622,64
16.05.20052,622,632,612,62
17.05.20052,632,642,622,62
18.05.20052,652,672,642,66
19.05.20052,672,692,662,68
20.05.20052,682,72,682,68
23.05.20052,72,712,682,7
24.05.20052,672,682,662,67
25.05.20052,682,692,672,69
26.05.20052,72,732,692,71
27.05.20052,722,732,72,72
30.05.20052,722,752,722,75
31.05.20052,752,752,722,72
01.06.20052,732,772,732,77
02.06.20052,782,792,762,78
03.06.20052,782,782,762,77
06.06.20052,772,792,762,78
07.06.20052,782,82,782,8
08.06.20052,792,812,782,8
09.06.20052,82,812,782,8
10.06.20052,822,852,822,84
13.06.20052,842,882,832,88
14.06.20052,892,92,872,89
15.06.20052,892,92,872,88
16.06.20052,892,912,892,9
17.06.20052,912,962,92,94
20.06.20052,952,962,932,94
21.06.20052,952,952,932,94
22.06.20052,932,942,912,93
23.06.20052,942,962,932,96
24.06.20052,952,982,932,95
27.06.20052,932,952,922,93
28.06.20052,952,972,942,97
29.06.20052,972,972,932,95
30.06.20052,942,972,942,94
01.07.20052,952,982,942,98
04.07.20052,993,062,993,02
05.07.20053,023,032,993
06.07.20053,033,073,033,06
07.07.20053,053,052,913,02
08.07.20053,053,133,053,13
11.07.20053,123,133,093,09
12.07.20053,073,13,053,08
13.07.20053,093,143,093,12
14.07.20053,123,183,123,15
15.07.20053,13,133,083,12
18.07.20053,133,133,13,11
19.07.20053,113,163,113,16
20.07.20053,153,163,113,11
21.07.20053,123,133,033,05
22.07.20053,043,13,033,09
25.07.20053,123,163,123,16
26.07.20053,153,163,133,13
27.07.20053,133,143,113,12
28.07.20053,133,153,13,12
29.07.20053,133,173,123,14
01.08.20053,143,173,123,13
02.08.20053,133,173,133,17
03.08.20053,183,23,153,2
04.08.20053,153,173,123,16
05.08.20053,133,163,123,12
08.08.20053,133,163,133,16
09.08.20053,163,223,163,2
10.08.20053,213,223,23,21
11.08.20053,233,243,213,23
12.08.20053,243,243,213,22
15.08.20053,213,243,213,21
16.08.20053,213,213,163,16
17.08.20053,143,173,123,17
18.08.20053,143,143,113,13
19.08.20053,133,193,133,19
22.08.20053,23,213,193,2
23.08.20053,183,183,143,16
24.08.20053,153,183,153,17
25.08.20053,173,193,143,14
26.08.20053,143,163,113,12
29.08.20053,123,153,113,13
30.08.20053,153,153,123,15
31.08.20053,163,243,163,23
01.09.20053,233,313,233,3
02.09.20053,293,333,263,29
05.09.20053,273,33,253,25
06.09.20053,253,293,243,29
07.09.20053,33,313,283,3
08.09.20053,293,33,283,3
09.09.20053,33,323,33,31
12.09.20053,333,343,33,3
13.09.20053,33,33,253,28
14.09.20053,263,293,253,29
15.09.20053,33,343,293,3
16.09.20053,33,343,33,33
19.09.20053,33,383,293,38
20.09.20053,393,433,373,38
21.09.20053,353,393,353,36
22.09.20053,363,393,333,36
23.09.20053,363,363,323,34
26.09.20053,343,43,343,4
27.09.20053,43,423,373,41
28.09.20053,413,443,43,44
29.09.20053,443,473,443,45
30.09.20053,473,473,433,44
03.10.20053,443,463,413,42
04.10.20053,413,423,383,39
05.10.20053,343,353,283,28
06.10.20053,233,233,183,21
07.10.20053,193,253,193,23
10.10.20053,243,283,223,23
11.10.20053,243,273,243,27
12.10.20053,263,273,243,24
13.10.20053,233,243,183,19
14.10.20053,173,183,093,1
17.10.20053,153,233,143,16
18.10.20053,183,193,123,14
19.10.20053,073,13,073,07
20.10.20053,123,163,063,07
21.10.20053,043,053,013,05
24.10.20053,063,133,053,13
25.10.20053,143,163,093,11
26.10.20053,143,193,123,15
27.10.20053,123,143,053,06
28.10.20053,053,13,043,07
31.10.20053,113,183,113,17
01.11.20053,163,23,153,19
02.11.20053,183,223,183,2
03.11.20053,233,283,233,28
04.11.20053,33,333,273,29
07.11.20053,273,293,243,26
08.11.20053,263,273,233,25
09.11.20053,263,283,243,24
10.11.20053,253,263,143,15
11.11.20053,173,183,123,15
14.11.20053,163,233,153,21
15.11.20053,223,253,213,25
16.11.20053,213,223,163,21
17.11.20053,223,273,223,24
18.11.20053,253,293,233,27
21.11.20053,293,343,283,32
22.11.20053,343,383,323,38
23.11.20053,393,43,353,36
24.11.20053,333,333,283,3
25.11.20053,33,313,283,31
28.11.20053,333,333,253,25
29.11.20053,223,263,213,24
30.11.20053,223,233,23,22
01.12.20053,243,33,233,3
02.12.20053,313,333,33,32
05.12.20053,333,333,313,33
06.12.20053,333,343,313,31
07.12.20053,323,343,283,28
08.12.20053,273,323,253,32
09.12.20053,323,333,263,29
12.12.20053,293,313,243,25
13.12.20053,253,323,253,31
14.12.20053,283,323,283,31
15.12.20053,313,323,263,28
16.12.20053,273,323,263,26
19.12.20053,243,263,223,24
20.12.20053,233,263,213,24
21.12.20053,263,293,253,26
22.12.20053,263,283,253,26
23.12.20053,283,293,243,25
26.12.20053,3513,413,3513,41
27.12.200551,8452,251,8451,84
28.12.200551,5251,7651,3651,76
29.12.200551,652,2851,651,84
30.12.200551,6451,7651,0451,4