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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,4319
KAPANIŞ 39,4613

En Düşük

DÜŞÜK 33,91

En Yüksek

YÜKSEK 45,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202134,935,7334,3134,58
05.01.202134,635,4934,3335,49
06.01.202136,3537,3535,7637,06
07.01.202137,4637,7336,8437,46
08.01.202137,7837,937,1737,49
11.01.202137,237,2236,4936,92
12.01.202137,2937,5636,9637,05
13.01.202137,3537,9137,1937,44
14.01.202137,2937,8837,2337,8
15.01.202137,6537,8836,4337,1
18.01.202136,4637,0836,3136,98
19.01.202137,0537,3836,8737,15
20.01.202137,1337,4836,9637,35
21.01.202137,637,6136,3636,47
22.01.202136,0636,3735,5136,22
25.01.202136,4236,5235,135,35
26.01.202135,3336,4535,2535,98
27.01.202135,7636,1235,0135,83
28.01.202135,1736,234,9935,81
29.01.202135,4135,9734,934,9
01.02.202135,135,2834,4634,56
02.02.20213535,1534,534,87
03.02.202135,2235,3334,5135,14
04.02.202135,335,8234,6534,94
05.02.202135,0335,5834,7235,07
08.02.202135,3835,6534,9735,18
09.02.20213636,1834,2934,56
10.02.202134,7634,8933,9134,74
11.02.202134,7634,8934,234,64
12.02.202134,5335,0634,1334,97
15.02.202135,636,5435,1836,54
16.02.202136,937,2936,0336,4
17.02.202136,5337,4236,4736,97
18.02.202137,437,836,5836,58
19.02.202136,0337,043636,95
22.02.202137,0637,9936,7237,47
23.02.20213838,837,7138,31
24.02.202138,5539,0938,0638,97
25.02.202139,1739,9739,0439,46
26.02.202138,938,9738,0438,38
01.03.202138,9839,0838,5438,83
02.03.202138,3539,1338,1738,92
03.03.202139,1939,6138,8839,31
04.03.202139,240,638,9940,56
05.03.202140,5541,640,3540,97
08.03.202141,5441,7440,3540,92
09.03.20214141,440,0940,67
10.03.202140,5641,4440,2841,31
11.03.202141,5541,7440,941,74
12.03.202141,542,1941,4742,19
15.03.202141,9942,1941,0441,29
16.03.202141,2341,3340,3340,76
17.03.202140,0740,8640,0140,61
18.03.202140,7740,9440,1940,44
19.03.202139,9640,4739,540,23
22.03.20214040,139,6939,73
23.03.202139,539,5738,8639,44
24.03.202139,0540,0638,9240,06
25.03.202139,3839,3838,0238,74
26.03.202139,0339,4138,8339,16
29.03.202139,339,7439,0339,74
30.03.202139,9740,4539,8540,25
31.03.202140,0340,1939,5439,78
01.04.202139,7839,8139,139,1
06.04.202138,8739,3238,8138,82
07.04.202138,8239,4138,738,92
08.04.202138,9939,137,9238,26
09.04.202138,2438,437,6737,85
12.04.202137,837,9937,4937,67
13.04.202138,0138,0837,6537,88
14.04.202138,0138,3137,7238,29
15.04.202138,4338,4737,8938
16.04.202137,9938,1737,7837,95
19.04.202137,8938,2637,7338,04
20.04.202138,138,2136,7636,86
21.04.202137,137,736,836,9
22.04.202136,923736,4236,9
23.04.202136,7236,936,5336,78
26.04.202136,7337,0336,3736,86
27.04.202136,9737,0836,6736,79
28.04.202137,0637,7236,9237,45
29.04.202138,2838,337,0337,1
30.04.202137,2637,4936,5136,83
03.05.202137,137,2736,7937,24
04.05.202137,4738,4637,3537,67
05.05.202138,0139,0838,0139,01
06.05.202139,0939,4238,7239,14
07.05.202139,5139,5438,5839,05
10.05.202139,5439,5538,9939,34
11.05.202138,9239,1238,3138,42
12.05.202138,3139,5638,0739,3
13.05.202138,6339,0737,8238,81
14.05.202138,9239,7838,7539,75
17.05.202139,8639,8939,1339,81
18.05.202140,0540,2439,6339,7
19.05.202139,0139,163838,38
20.05.202138,4538,5637,9838,54
21.05.202138,6539,0138,4539
24.05.20213939,0538,6539,04
25.05.202139,2239,2538,338,33
26.05.202138,3338,5338,0638,47
27.05.202138,2138,3938,0438,04
28.05.202138,3138,3137,9238,15
31.05.202138,1938,237,8137,9
01.06.202138,1939,0138,1138,82
02.06.202139,1539,6939,0639,69
03.06.202139,7840,0939,4439,87
04.06.202139,9940,0139,5639,68
07.06.202139,6239,7639,0639,49
08.06.202139,5739,7639,0439,63
09.06.202139,7440,0139,3340,01
10.06.202139,9640,2439,5139,82
11.06.202139,7740,3339,6540,33
14.06.202140,441,1540,2940,88
15.06.202140,740,9240,3540,92
16.06.20214141,2240,7740,95
17.06.202140,8741,4640,6740,72
18.06.202140,6540,6839,2439,53
21.06.202139,2540,3738,8639,96
22.06.202140,3140,5539,9440,21
23.06.202140,3140,7240,0240,04
24.06.202139,5640,3639,4740,26
25.06.202140,2240,3239,7539,94
28.06.202139,7639,8838,7238,78
29.06.202138,7639,1238,5438,6
30.06.202138,438,6337,9438,15
01.07.202138,3139,0638,3138,76
02.07.202138,939,1538,4438,62
05.07.202138,638,8538,3338,71
06.07.202138,8739,1537,7437,9
07.07.202138,0238,337,1537,47
08.07.202137,2537,3936,4737,1
09.07.202136,8337,4536,6137,45
12.07.202137,3937,6936,8137,47
13.07.202137,4837,5636,9237,19
14.07.202137,0637,6336,9737,1
15.07.202136,6336,736,0336,65
16.07.202136,636,8835,8836,28
19.07.202135,8736,0434,6134,89
20.07.202135,135,4534,2634,87
21.07.202135,1135,9634,8135,79
22.07.20213636,1535,5235,64
23.07.202135,8736,1135,5935,63
26.07.202135,5336,6935,3136,46
27.07.202136,6236,6936,2136,45
28.07.202136,6236,8436,3236,71
29.07.202137,0837,9537,0537,51
30.07.202137,3437,5636,5836,7
02.08.202136,9937,3536,6936,69
03.08.202136,8737,8536,8737,69
04.08.202137,8837,937,1937,59
05.08.202137,1737,8937,1537,67
06.08.202137,4538,0337,4237,94
09.08.202137,8137,9437,4437,81
10.08.202137,7437,9737,5337,63
11.08.202137,6938,2937,6538,16
12.08.202138,1638,6538,1538,33
13.08.202138,2438,3637,9638,22
16.08.202137,8337,8737,3737,75
17.08.202137,538,0437,3737,83
18.08.202137,7237,7837,3837,72
19.08.202136,736,8236,1336,31
20.08.202136,4536,4736,1836,47
23.08.202136,8437,236,5337,08
24.08.202137,237,3637,0137,16
25.08.202137,2737,3637,0137,33
26.08.202137,2437,5537,0737,31
27.08.202137,3537,7537,1737,75
30.08.202137,8437,9637,6137,71
31.08.202137,6837,6937,0637,35
01.09.202137,7137,9937,0737,1
02.09.202137,0837,7836,9837,58
03.09.202137,5837,8837,1737,26
06.09.202137,2637,9237,1537,67
07.09.202137,6737,8637,3737,62
08.09.202137,4437,6437,0137,26
09.09.202136,937,1336,6936,95
10.09.202136,937,1736,5136,63
13.09.202136,8537,7836,8337,75
14.09.202137,7738,4437,5837,85
15.09.202137,8538,8537,8438,69
16.09.202138,939,3838,6738,72
17.09.202139,139,2438,1738,39
20.09.202137,9238,0637,3337,85
21.09.202137,5838,4437,5338,1
22.09.202138,639,3838,5339,07
23.09.202139,439,7139,1339,63
24.09.202139,6439,8639,3139,7
27.09.202139,9141,239,7841,06
28.09.202141,564241,2841,6
29.09.202141,141,540,3741,04
30.09.202141,2141,8740,8841,33
01.10.202140,741,440,5141,28
04.10.202141,5842,4241,1942,09
05.10.202141,9743,4241,8243,35
06.10.202143,2143,2142,3142,76
07.10.202142,8343,0341,8842,7
08.10.202143,1243,6142,8543,35
11.10.202143,8544,2943,6644,22
12.10.202143,844,1243,543,7
13.10.202143,543,7342,7543,28
14.10.202143,7344,0443,443,8
15.10.202144,0844,6143,9744,46
18.10.202144,5144,9544,444,65
19.10.202144,5545,144,3644,83
20.10.202144,6145,1544,4344,87
21.10.202144,7444,8544,144,22
22.10.20214444,4543,6343,81
25.10.20214444,3143,8143,92
26.10.202144,0144,2543,6443,74
27.10.202143,6943,8343,2443,63
28.10.202143,6543,7942,8343,29
29.10.202143,4743,9243,1243,37
01.11.202143,243,9243,1743,53
02.11.202143,1743,6842,9943,67
03.11.202143,243,4642,6342,91
04.11.202142,7443,7442,6943,25
05.11.202142,8143,7642,843,41
08.11.202143,544,0343,3343,5
09.11.202143,3644,0543,2543,54
10.11.202143,7344,4743,7243,92
11.11.202143,544,1343,4143,87
12.11.202143,7543,9243,1743,17
15.11.202143,2543,8643,1743,64
16.11.202143,8344,5843,7343,86
17.11.202143,8144,0243,4243,54
18.11.202143,1243,1942,7843,07
19.11.202143,4943,6741,7241,9
22.11.202141,9442,6241,8142,4
23.11.202142,2843,3542,1342,88
24.11.202143,0343,6342,8543,12
25.11.202143,2743,3542,8143,08
26.11.202141,2641,3840,140,53
29.11.202141,3642,1241,0141,2
30.11.202140,241,0440,0840,61
01.12.202141,1842,2141,1241,94
02.12.202141,3842,2841,2642,03
03.12.202142,6142,8842,1742,33
06.12.202142,6243,7442,6243,44
07.12.202143,7444,3443,7144,28
08.12.20214444,4943,6744,23
09.12.202144,0644,2643,5843,96
10.12.202143,8844,3143,7644,09
13.12.202144,0244,4543,4643,46
14.12.202143,8343,9243,2943,73
15.12.202143,6343,8443,0743,29
16.12.202144,0944,8543,9544,67
17.12.202144,2844,5843,6243,66
20.12.202142,6943,4442,343,37
21.12.202143,744,4943,5144,4
22.12.202144,6444,7544,1244,71
23.12.202144,7645,3944,745,12
24.12.202144,9545,2644,7744,78
27.12.202144,645,0244,4944,96
28.12.202144,9845,3844,945,26
29.12.202145,2645,5544,6744,76
30.12.202144,945,0644,6744,9
31.12.202144,7244,8444,5944,63