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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 35,0066
KAPANIŞ 34,9568

En Düşük

DÜŞÜK 21,12

En Yüksek

YÜKSEK 50,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202049,4150,0949,4149,81
03.01.202049,9650,5649,8550,38
06.01.202050,2950,9350,1350,44
07.01.202050,5250,6750,1150,11
08.01.202050,7550,7550,0150,24
09.01.202050,0850,2549,7449,96
10.01.202050,4150,4249,7949,79
13.01.202049,949,9749,2449,56
14.01.202049,5849,5849,0349,16
15.01.202048,949,1548,3548,58
16.01.202048,4648,9148,3848,79
17.01.202048,849,0648,3548,51
20.01.202048,8148,9648,4548,57
21.01.202048,448,447,8848,12
22.01.202048,3848,3847,5547,8
23.01.202047,647,8747,0447,32
24.01.202047,8548,0247,2147,38
27.01.20204747,0346,0346,11
28.01.202046,1946,5145,7246,47
29.01.202046,546,624646,18
30.01.202045,745,7544,6344,92
31.01.20204545,0643,9544,15
03.02.202043,9644,1443,6743,76
04.02.202044,344,9244,1544,8
05.02.202044,5145,7944,4145,44
06.02.2020474745,5145,9
07.02.202045,745,7845,0845,26
10.02.202045,1745,3944,5844,58
11.02.202044,7545,2544,7444,99
12.02.202045,2145,6545,0645,49
13.02.202045,5545,5544,7245,4
14.02.202045,3345,6445,1745,25
17.02.202045,4745,6145,245,21
18.02.202044,9545,0644,5144,7
19.02.202045,245,2344,5345,05
20.02.202045,1945,2244,7544,75
21.02.202044,5944,6743,8844,29
24.02.202043,3743,6941,9942,17
25.02.202042,4642,5841,0141,14
26.02.202040,8841,2940,4441,04
27.02.202040,1340,6739,0339,68
28.02.202038,539,0837,7238,38
02.03.202039,9239,9637,9539,1
03.03.202039,940,3538,9839,32
04.03.202039,6240,238,9739,95
05.03.202040,140,1538,839,05
06.03.202038,538,7536,9737,15
09.03.202031,5833,4530,9830,98
10.03.202032,2233,9730,9931,51
11.03.202032,2633,1630,9730,97
12.03.202029,529,8126,0526,38
13.03.202027,3929,2325,726,03
16.03.202025,525,523,4524,33
17.03.202026,2326,323,6725,15
18.03.202024,524,5321,421,8
19.03.202021,3624,421,1222,5
20.03.202024,525,7523,8825
23.03.20202428,5923,7726,5
24.03.20202830,4827,3930,48
25.03.202031,8333,1230,132,85
26.03.202031,5133,0730,5933
27.03.202031,9432,3331,0232,25
30.03.202031,233,6430,9733,57
31.03.20203435,3933,6535,39
01.04.202033,335,9633,1335,2
02.04.202035,9637,8635,736,28
03.04.202035,635,6233,2533,53
06.04.202034,0134,9333,0633,81
07.04.202034,7435,1333,6234,26
08.04.202033,5833,8832,7633,88
09.04.202034,3734,732,8833,63
14.04.202034,334,3532,4632,66
15.04.20203232,1229,9930,68
16.04.202030,8331,0429,6730,01
17.04.202030,5731,6830,4231,02
20.04.202030,6330,9529,7330,87
21.04.202029,9530,3729,1929,7
22.04.202029,8231,629,3531,12
23.04.202031,8133,231,6132,42
24.04.202031,9932,7231,3331,86
27.04.20203232,3431,2932,25
28.04.202032,2133,0131,7532,79
29.04.202033,9234,1533,0433,82
30.04.202034,1534,632,4832,85
04.05.20203131,3230,230,49
05.05.202032,933,3931,932,91
06.05.202032,932,9731,5732,2
07.05.202032,1333,0932,0532,57
08.05.202032,9133,232,5332,99
11.05.202033,533,5532,2632,38
12.05.202032,0432,8731,9432,31
13.05.202032,0832,1131,0131,09
14.05.202030,813129,6730,81
15.05.202031,4631,830,5730,86
18.05.20203233,3331,9833,15
19.05.202033,2933,4432,3732,96
20.05.202032,6633,6232,2633,37
21.05.202033,0133,3332,4432,77
22.05.202032,233,2631,8832,67
25.05.202033,1233,2932,6933,26
26.05.202033,6633,9633,1733,38
27.05.202033,5334,4833,534,04
28.05.202034,0434,5933,8734,32
29.05.202034,0334,1733,4233,63
01.06.202034,4734,5633,8834,54
02.06.202034,7535,9534,6435,54
03.06.202035,9536,6535,836,42
04.06.202036,2736,935,8536,12
05.06.202036,4538,5436,3838,33
08.06.202038,5639,2438,3538,85
09.06.202039,4439,4437,3837,7
10.06.202037,8638,2836,7637,01
11.06.202036,236,2234,7234,72
12.06.202034,136,0133,9235,1
15.06.20203434,9233,9134,69
16.06.202035,7236,5735,1935,83
17.06.202035,7636,5335,7535,95
18.06.202035,7535,9835,1235,68
19.06.202036,0336,5835,6935,69
22.06.202035,435,7734,9235,44
23.06.202035,6236,4235,2536,19
24.06.202035,9636,3334,9334,93
25.06.202034,5135,5334,1835,21
26.06.202035,5636,0635,0335,15
29.06.202034,4434,9433,834,55
30.06.202034,4134,6733,733,97
01.07.202034,334,4633,5134,16
02.07.202034,2435,1334,1634,85
03.07.202034,9234,9634,2434,64
06.07.202035,2535,5834,9535,08
07.07.202034,8534,9134,4934,69
08.07.202034,3134,7434,0834,28
09.07.202034,4234,4733,0133,16
10.07.202032,7633,4732,2533,32
13.07.202033,8333,9233,3533,71
14.07.202033,434,133,2734,04
15.07.202034,2734,7334,1634,33
16.07.202034,3734,6134,1234,42
17.07.202034,0534,3533,5633,83
20.07.202033,3733,7433,1133,21
21.07.202033,1633,933,0833,76
22.07.202033,5633,9632,6632,7
23.07.202032,8733,1332,3332,53
24.07.202032,533,0132,4232,65
27.07.202032,5632,9432,3932,39
28.07.202032,6232,9432,2932,4
29.07.202032,3232,6231,9632,45
30.07.202032,133,2131,7131,93
31.07.202032,0332,631,1931,3
03.08.202031,8832,6331,532,4
04.08.202032,8333,4132,733,2
05.08.202033,5133,9633,2633,84
06.08.202033,5133,7732,9133,04
07.08.202032,9233,0232,532,79
10.08.202033,0133,5632,8833,24
11.08.202033,634,6533,534,19
12.08.202034,0834,7234,0634,42
13.08.202034,2534,5633,9733,99
14.08.202033,833,833,133,5
17.08.202033,5933,8633,2633,29
18.08.202033,0633,5332,6732,81
19.08.202032,733,0832,5133,08
20.08.202032,5832,932,3232,52
21.08.202032,7232,8132,0732,36
24.08.202032,5733,6732,5733,63
25.08.202033,8534,1733,1933,26
26.08.202033,0133,6132,8933,37
27.08.202033,233,4332,8833,28
28.08.202033,5533,5633,0633,3
31.08.202033,6834,133,0133,1
01.09.202033,3133,432,5732,95
02.09.202033,0433,653333,29
03.09.202033,2833,6532,9533,21
04.09.202032,8733,632,6432,97
07.09.202032,9533,732,8733,58
08.09.202033,4633,6432,0232,35
09.09.202032,4233,1732,4232,74
10.09.202032,7433,0632,4232,74
11.09.202032,4432,6832,1632,51
14.09.202032,6632,9131,7732,03
15.09.202032,0332,4431,7232,31
16.09.202032,1932,5631,5832,19
17.09.202031,932,0331,4531,54
18.09.202031,5331,7131,0131,11
21.09.202030,8530,8529,6329,73
22.09.202029,930,5329,5529,94
23.09.202029,930,329,629,7
24.09.202029,0729,6528,8929,03
25.09.202028,7328,8827,8428,06
28.09.202028,2728,9328,2328,8
29.09.202029,0129,0828,328,33
30.09.202028,2129,7428,0829,2
01.10.202029,5829,7228,3128,49
02.10.202028,228,4327,7628,21
05.10.202028,7629,1228,4828,86
06.10.202029,229,9128,8129,52
07.10.202029,3429,5828,9129,17
08.10.202029,4529,8829,1429,5
09.10.202029,7630,1129,6229,95
12.10.202029,8130,1629,5829,68
13.10.202029,729,772929,21
14.10.202029,1629,2528,8929,17
15.10.202028,5128,6727,9828,22
16.10.202028,5128,5727,9128,46
19.10.202028,3428,7427,7528,21
20.10.202028,0428,4327,7928,23
21.10.202028,528,527,7227,78
22.10.202027,6527,6727,1227,62
23.10.202027,6728,427,628,08
26.10.202027,4127,8227,0627,06
27.10.202027,1227,22626,18
28.10.202025,5525,5624,6725,27
29.10.202025,2725,7224,5125,13
30.10.20202526,1424,8225,82
02.11.202025,9327,1925,6927,09
03.11.202027,7528,0827,4827,75
04.11.20202727,9926,7827,9
05.11.202028,0128,0727,3827,5
06.11.202027,4327,9827,1227,63
09.11.202028,0631,8927,7231,8
10.11.20203233,1731,4533,06
11.11.202033,3933,6232,2732,49
12.11.202032,0132,5531,632,21
13.11.202031,6832,7431,6532,65
16.11.202033,1334,6632,9534,24
17.11.202034,2334,7833,6234,63
18.11.202034,5835,0634,1234,77
19.11.202034,0734,3133,7734,11
20.11.202034,3134,8134,2434,5
23.11.202035,1236,2835,1236,12
24.11.202036,8538,1736,8538,17
25.11.202038,438,7237,0337,78
26.11.202037,6237,6537,1737,37
27.11.202037,137,936,3637,7
30.11.202037,3737,3735,8335,83
01.12.202035,2636,935,2136,33
02.12.202035,7536,7935,5536,71
03.12.202036,4436,535,7936,47
04.12.202036,6637,7436,6637,69
07.12.202037,637,6536,7737,16
08.12.202036,7637,1736,5536,95
09.12.202037,1637,9436,936,9
10.12.202036,9937,9936,7937,67
11.12.202037,5637,7936,6337,02
14.12.202037,4937,8436,3836,6
15.12.202036,4837,0636,2436,56
16.12.202036,9737,1536,1336,49
17.12.202036,4836,6835,9536,38
18.12.202036,1236,4535,7735,99
21.12.202034,7434,9233,8434,65
22.12.202034,7435,2834,6934,89
23.12.202034,8335,9934,7635,87
24.12.202035,9436,2435,8835,89
28.12.202036,1236,2435,7235,85
29.12.202035,7536,1635,5535,77
30.12.202035,7435,9435,4935,59
31.12.202035,3335,5835,1735,3