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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51,0521
KAPANIŞ 51,0886

En Düşük

DÜŞÜK 43,6

En Yüksek

YÜKSEK 60,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202244,3845,3744,3344,99
04.01.202245,2245,584545,37
05.01.202245,5746,2945,4645,92
06.01.202245,3946,4345,2245,94
07.01.202246,2846,7146,0946,46
10.01.202246,5547,0946,4146,74
11.01.202246,8247,6446,4947,6
12.01.202248,0549,148,0249,06
13.01.202248,8349,0648,3248,81
14.01.202248,8449,7348,6749,54
17.01.202249,649,9549,4249,67
18.01.202249,950,8349,6450,42
19.01.202250,5151,3950,3451,26
20.01.202251,3551,4750,0250,68
21.01.202250,1250,4749,1749,62
24.01.202249,6249,9747,6547,92
25.01.202248,549,247,9849,11
26.01.202249,951,3649,7251,07
27.01.202250,352,4950,0251,74
28.01.202251,8651,9750,4951,24
31.01.202251,5551,6450,0450,22
01.02.202250,5851,3650,3351,3
02.02.202251,251,3550,2250,25
03.02.202250,3550,7149,3149,71
04.02.202250,251,1450,150,97
07.02.202251,0451,2950,4951,23
08.02.202251,4552,3751,2251,29
09.02.202251,0752,465152,4
10.02.202252,2152,4351,4151,93
11.02.202251,652,551,4352,25
14.02.20225252,2750,9851,13
15.02.202251,2551,950,1151
16.02.202250,7251,6350,5551,42
17.02.202250,951,4350,2250,65
18.02.202250,6451,1550,1850,66
21.02.202250,550,9249,7449,94
22.02.202249,2650,5149,1649,88
23.02.202249,8350,4449,4549,54
24.02.202248,6549,1747,3647,62
25.02.202247,4348,5547,3648,27
28.02.202247,147,1344,7545,59
01.03.202245,8646,2143,9744,35
02.03.202244,364844,2847,97
03.03.202248,4649,0146,1746,17
04.03.202245,8846,0644,2844,5
07.03.202243,9745,4943,644,89
08.03.202245,0846,5244,9545,74
09.03.202246,2146,7745,4946,22
10.03.202246,246,8245,3845,7
11.03.202246,3546,5645,5245,59
14.03.202245,8846,3545,445,75
15.03.202245,145,844,3345,76
16.03.202246,0946,5145,3145,54
17.03.202245,6246,2245,4246,01
18.03.202245,7846,0944,9645,51
21.03.202245,6846,3845,6345,78
22.03.20224646,2545,6945,98
23.03.202245,646,4545,646,33
24.03.202246,447,4446,3746,69
25.03.202246,547,6245,8847,6
28.03.202247,0648,3646,6946,69
29.03.202246,9247,8845,4345,81
30.03.202246,3747,2146,1546,97
31.03.202246,4446,8145,9146,03
01.04.202245,9746,9745,6446,76
04.04.202247,2247,2846,1746,65
05.04.20224747,0645,7146,3
06.04.202245,7646,2345,2945,65
07.04.202245,1645,9144,7344,91
08.04.202245,2845,8545,1245,66
11.04.202245,6447,2645,6446,63
12.04.202246,2646,6745,8146,42
13.04.202246,3347,446,2946,99
14.04.202246,834746,2946,69
19.04.202247,0848,3846,9547,35
20.04.202247,447,4746,7947,04
21.04.202247,9247,9746,9747,15
22.04.202246,4546,5445,8145,87
25.04.20224545,1944,0344,03
26.04.202245,2145,4544,0144,76
27.04.202244,7645,5544,5545,13
28.04.202245,3147,0945,2446,78
29.04.202247,4547,5546,6747,22
02.05.202246,8647,646,5546,98
03.05.202247,3548,846,5848,8
04.05.202248,7649,6748,748,83
05.05.202249,6250,349,3149,51
06.05.202249,5151,0449,4450,6
09.05.202250,6850,948,0448,13
10.05.20224848,9747,3848,15
11.05.202248,450,3548,450,35
12.05.202249,6350,549,1749,37
13.05.202250,6551,3350,151,08
16.05.202250,675250,5251,71
17.05.20225252,8351,8252,33
18.05.202251,9353,1351,9152,18
19.05.202252,0652,4951,0651,53
20.05.202252,352,5851,3251,71
23.05.202252,553,2952,1853,29
24.05.202252,552,9852,2252,45
25.05.202252,9954,752,7953,95
26.05.202254,2955,254,2855,12
27.05.202255,1655,4854,3454,88
30.05.202254,855,5254,655,18
31.05.202255,3855,9855,0955,59
01.06.202255,1955,7554,1254,12
02.06.202254,1554,2753,2354,17
03.06.202254,3854,6353,9654,48
06.06.20225555,7454,8455,49
07.06.202255,5555,7855,1555,71
08.06.202255,9956,6455,8156,52
09.06.202256,7757,4155,7155,71
10.06.202255,7655,9454,554,5
13.06.202253,5754,4552,9253,35
14.06.202253,8254,9653,2754,08
15.06.202254,2854,453,0653,53
16.06.202253,5553,7651,2351,97
17.06.20225252,1449,3449,34
20.06.202249,4250,6949,0150,25
21.06.202250,1950,9949,8850,5
22.06.202249,549,6848,249,04
23.06.202248,8749,8648,0848,1
24.06.202247,5649,7947,5149,56
27.06.202249,3750,4549,2850
28.06.202250,651,3750,5150,65
29.06.20225152,0150,6550,96
30.06.202250,5750,9949,8150,37
01.07.202250,2551,0249,6650,15
04.07.202251,2752,4351,1752,43
05.07.202252,3952,4249,0549,06
06.07.202249,655046,9547,64
07.07.202248,2149,7548,249,38
08.07.202249,2150,2848,7649,27
11.07.202248,8749,448,2948,92
12.07.202249,1249,3447,8548,26
13.07.202248,0348,7247,448,35
14.07.202248,4748,5645,8146,09
15.07.202246,5147,8346,1547,54
18.07.202248,249,3448,0548,65
19.07.202248,4849,3448,1749,1
20.07.202249,8149,8548,8249,2
21.07.202249,3349,3647,3647,88
22.07.202247,8248,6347,648,54
25.07.202248,5549,1247,8549,1
26.07.202249,449,8349,1949,2
27.07.202249,349,9849,0549,74
28.07.202249,449,5647,8348,09
29.07.202248,1749,9747,9349,76
01.08.202249,6350,2448,9548,95
02.08.20224949,2948,2448,24
03.08.202248,2949,7347,8648,65
04.08.202248,1549,544848,64
05.08.202248,349,147,6348,89
08.08.202249,3550,2148,5249,82
09.08.202249,7251,2349,5650,85
10.08.202250,6351,2850,0750,54
11.08.202251,185251,0552
12.08.202252,5252,9751,6751,93
15.08.202252,452,4149,9750,71
16.08.202250,9351,9950,8451,5
17.08.202251,7851,9750,9151,54
18.08.202251,6352,8951,5652,8
19.08.202252,6553,452,452,69
22.08.202252,0853,2751,8553,04
23.08.202252,8154,8452,8154,76
24.08.202254,7854,853,6453,64
25.08.202254,3254,7754,0454,04
26.08.202254,0954,6453,7553,96
29.08.202254,0154,6853,0954,4
30.08.202254,6654,8252,3652,43
31.08.202252,1552,2650,0750,69
01.09.202250,6750,7849,8350,21
02.09.202250,352,0450,1951,56
05.09.202251,453,7351,1853,18
06.09.202253,1553,3751,5751,71
07.09.20225151,2749,4649,79
08.09.202249,7450,6348,9849,2
09.09.202249,5150,4649,5149,83
12.09.202250,5150,8650,0550,6
13.09.202250,4550,7149,650,02
14.09.202249,5851,949,5851,26
15.09.202251,0751,5149,8750,03
16.09.202249,9650,5149,4849,78
19.09.202249,9949,9948,3349,3
20.09.202249,8250,0548,7548,87
21.09.202248,6949,6348,6348,92
22.09.202248,6749,5848,3348,92
23.09.202248,6548,7946,2146,51
26.09.202246,1747,4646,1147,03
27.09.202247,1748,4247,0147,85
28.09.202247,0647,9946,3147,16
29.09.202247,3847,5346,3647,31
30.09.202247,8148,7247,7148,28
03.10.202247,9750,0347,649,76
04.10.202250,5451,6250,2651,31
05.10.202251,2252,0650,4451,87
06.10.202251,7552,1950,8351,27
07.10.202251,6652,851,5852,6
10.10.202251,9452,6851,251,5
11.10.202250,7550,9449,950,44
12.10.202250,6650,8449,349,76
13.10.202249,7851,6449,7651,3
14.10.202251,8852,9351,6252,2
17.10.202252,5153,1852,4152,99
18.10.202253,153,3252,1252,12
19.10.202252,4153,0952,1452,61
20.10.202253,453,9752,9652,96
21.10.202252,6253,0552,1452,97
24.10.202252,6953,8752,0853,5
25.10.202253,553,6453,153,25
26.10.20225353,3752,4152,92
27.10.202253,554,6453,1454,48
28.10.202254,0855,6854,0454,59
31.10.202254,655,7953,7255,1
01.11.202255,9556,5455,8756,5
02.11.202256,6557,3256,1156,23
03.11.202255,9757,0755,6456,88
04.11.202257,4358,3257,2157,76
07.11.202257,1258,4357,0258,16
08.11.202257,7558,0857,157,14
09.11.202257,457,5256,3256,71
10.11.202256,3557,4256,0156,52
11.11.202256,2557,656,1157,03
14.11.202256,9257,8156,8456,92
15.11.202256,4957,9156,3857,78
16.11.202257,9359,1557,8558,24
17.11.20225858,5357,2857,43
18.11.202258,159,0556,9457,4
21.11.202257,2157,8555,5155,63
22.11.202256,9658,2956,8858,07
23.11.202258,2558,9957,3357,61
24.11.202257,9458,3457,6557,82
25.11.202257,8258,7557,8258,44
28.11.202257,557,956,8857,74
29.11.202258,1359,3757,9858,94
30.11.202259,2660,4459,0860,31
01.12.202259,8160,1759,2659,27
02.12.202258,9259,2158,0658,89
05.12.202258,6859,3858,5258,76
06.12.202257,5958,0156,957,72
07.12.202257,0257,3656,4356,54
08.12.202257,157,7656,7956,81
09.12.202256,7556,8155,5656,29
12.12.202255,956,7655,8356,62
13.12.202256,8358,5256,857,89
14.12.202257,958,6257,2457,48
15.12.202256,5257,9456,456,43
16.12.202256,756,9755,4355,66
19.12.202256,1957,5456,1756,65
20.12.202256,4157,7456,1457,3
21.12.202257,359,1557,2358,99
22.12.202259,4559,9658,8359
23.12.202258,7259,4558,6859,21
27.12.202259,7860,2459,6359,63
28.12.202259,7460,2559,0459,37
29.12.202258,7359,7158,759,38
30.12.202259,0859,3758,6558,65