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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,3377
KAPANIŞ 61,317

En Düşük

DÜŞÜK 50,8

En Yüksek

YÜKSEK 70,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202461,8562,3161,6461,99
03.01.202461,9162,0761,2761,74
04.01.202462,186362,0562,48
05.01.202462,2262,761,9262,5
08.01.20246262,0560,5560,55
09.01.202460,8561,1760,1260,12
10.01.20246060,359,759,77
11.01.202459,7160,1859,3659,48
12.01.202460,2560,8460,0960,14
15.01.202460,560,759,6659,94
16.01.202459,560,0959,2259,58
17.01.202458,7358,7557,7758,26
18.01.202458,0758,5757,9258,51
19.01.202458,9559,2258,2758,28
22.01.202458,3858,7657,4557,75
23.01.202458,3158,4757,7658,12
24.01.202458,1459,0157,9158,86
25.01.202459,1959,6658,7158,94
26.01.202459,7760,2859,5259,62
29.01.202460,6661,1359,9460,21
30.01.202460,160,5959,9860,43
31.01.20246161,0660,160,1
01.02.202460,816160,1360,58
02.02.202460,3260,4359,5559,8
05.02.202459,659,7858,8859,22
06.02.202460,0760,759,9760,3
07.02.202458,559,9758,1758,39
08.02.202458,359,357,5959,18
09.02.202459,4259,959,2759,72
12.02.202459,7560,0959,4659,82
13.02.202459,9760,9159,5760,3
14.02.202460,4360,6960,0660,42
15.02.202459,7560,2458,6759,75
16.02.202460,3160,4259,5659,89
19.02.202460,0860,2459,4859,69
20.02.202459,4659,6658,5858,6
21.02.202458,559,1358,3258,92
22.02.202459,2259,7658,7859,13
23.02.202459,1159,7258,9359,66
26.02.202459,1859,2758,5759,19
27.02.202459,0859,8959,0559,5
28.02.202459,4459,6759,0859,4
29.02.202459,1459,6158,9958,99
01.03.202459,2259,8459,1459,8
04.03.202459,4960,0459,2359,39
05.03.202459,0559,2958,7159,16
06.03.202459,2660,2559,1859,98
07.03.202459,6860,2159,5359,92
08.03.202460,2160,7360,0460,05
11.03.202459,8760,2959,7760,13
12.03.202460,6260,960,3160,67
13.03.202460,6961,8760,5361,74
14.03.202461,9162,7561,7662,71
15.03.202462,7363,4262,4862,48
18.03.202462,486362,3762,63
19.03.202462,9964,4262,8164,3
20.03.202463,3563,5762,9663,2
21.03.202463,563,7762,7762,92
22.03.202462,763,2462,5162,85
25.03.202462,7563,3862,7263,23
26.03.20246363,4862,7662,98
27.03.202462,663,4662,2963,04
28.03.202463,3963,6663,1863,47
02.04.202464,266,0664,265,96
03.04.202466,2966,7665,9866,66
04.04.202466,5767,1966,567,05
05.04.202467,1967,3866,7466,8
08.04.202466,7368,1166,6867,93
09.04.202467,7368,0967,1867,4
10.04.202467,8668,367,368,08
11.04.202468,469,167,5167,7
12.04.202468,5569,3268,4869,09
15.04.202468,969,1568,1668,29
16.04.202467,4267,7365,467,25
17.04.202467,2268,0167,2167,66
18.04.202467,2767,6566,7567,42
19.04.202466,9867,5466,1867,28
22.04.202467,5568,0567,2567,9
23.04.20246868,4967,6267,91
24.04.202468,4968,767,6467,91
25.04.202467,8168,1867,4468,06
26.04.202467,8870,1167,7969,48
29.04.202469,0769,7568,8869,25
30.04.202469,6869,8568,5868,59
02.05.202467,7467,9366,2666,85
03.05.202466,8567,1665,9966,36
06.05.202466,9367,4966,7267,26
07.05.202467,1967,4966,9267,07
08.05.202466,9867,3166,6267,23
09.05.202467,4168,4367,4168,35
10.05.202468,6769,268,5768,68
13.05.202468,6168,9268,3368,75
14.05.202468,7569,0368,2468,32
15.05.202468,7568,9267,167,47
16.05.202467,5667,7366,1366,46
17.05.202466,6167,3666,5566,95
20.05.202467,3967,956767
21.05.202466,866,9766,0866,4
22.05.202465,965,9365,1365,17
23.05.202465,2166,0465,1665,7
24.05.202465,4866,0965,1365,99
27.05.202466,0266,5165,8866,4
28.05.202466,7266,9566,0366,14
29.05.202466,3566,9465,5765,63
30.05.202465,4365,5864,8765,31
31.05.202465,6267,0165,667,01
03.06.202467,467,7665,8465,92
04.06.202464,8765,1163,8964,33
05.06.202464,765,4764,2964,72
06.06.202464,8964,9764,3264,97
07.06.202464,9365,3564,6364,94
10.06.202464,3565,2163,8865,21
11.06.202465,2965,7663,9664,1
12.06.202464,164,663,763,94
13.06.202463,8564,0562,2362,31
14.06.202462,3962,6360,8561,42
17.06.202461,2362,2961,2162
18.06.202462,0463,0461,6962,86
19.06.202462,2762,6461,7461,78
20.06.202461,8662,6961,5462,31
21.06.20246262,2961,4161,77
24.06.202461,4362,6361,3962,51
25.06.202462,9263,3762,6362,88
26.06.202463,2263,3761,8862,04
27.06.202462,1262,3661,8862,04
28.06.202462,7562,9261,9662,33
01.07.202463,464,463,1963,61
02.07.20246464,4363,2464,01
03.07.202464,0664,9364,0464,83
04.07.202464,9265,7964,8165,79
05.07.202465,6565,8864,9665,36
08.07.202464,8265,4264,6464,68
09.07.202464,1664,2162,9263,22
10.07.20246363,4562,863,04
11.07.202463,0663,3562,4762,82
12.07.202463,5363,9463,2263,5
15.07.202463,4763,762,9463,28
16.07.202463,263,262,0762,3
17.07.202462,363,2862,2762,83
18.07.202463,0963,9863,0663,8
19.07.202463,563,6662,5662,73
22.07.202462,9463,3162,5463,14
23.07.202462,8363,1362,0662,13
24.07.202461,8962,5461,4762,46
25.07.202461,4262,1160,5261,97
26.07.202462,6962,9461,9862,13
29.07.202462,7963,0861,5261,74
30.07.202462,1962,4561,7662,08
31.07.202462,5963,262,3362,48
01.08.202462,3262,8961,6661,91
02.08.202461,362,2161,0661,14
05.08.202459,5259,7457,9959,5
06.08.202459,9359,9658,3259,23
07.08.202459,3561,3259,3360,92
08.08.202460,7561,1260,2960,91
09.08.202461,2961,660,8861,35
12.08.202461,6661,9961,3861,72
13.08.202461,9462,0461,0361,34
14.08.202461,5861,861,0161,46
15.08.202461,8862,5961,6162,48
16.08.202462,4362,6761,9362,33
19.08.202462,2963,1162,1462,92
20.08.202462,562,6861,9761,97
21.08.202461,9962,2561,7262,13
22.08.202461,5161,9961,4861,62
23.08.202461,9962,2461,9262,16
26.08.202462,3663,1362,1562,86
27.08.202463,2863,4462,7162,72
28.08.202462,7762,9162,2862,41
29.08.202462,1562,7461,8762,71
30.08.202462,8663,4162,0762,19
02.09.202462,1662,5961,9762,48
03.09.202462,4162,6560,4660,51
04.09.202460,3961,0259,9160,17
05.09.202460,1760,9960,1460,56
06.09.202460,160,6559,7259,86
09.09.202460,2961,0760,2260,96
10.09.202460,861,2159,4859,87
11.09.202459,9160,4659,6460,19
12.09.202460,7361,1560,360,91
13.09.202460,9761,460,8961,07
16.09.202460,7161,2960,6861,22
17.09.202461,3861,7461,2661,4
18.09.202461,5861,6561,0461,23
19.09.202462,0162,7661,9262,65
20.09.202462,1362,5861,7461,99
23.09.202462,5862,8161,8562,12
24.09.202462,4963,1762,4462,7
25.09.202461,1461,5660,3660,71
26.09.202459,3159,5758,2559,3
27.09.202458,8359,6258,8359,15
30.09.202459,6159,6458,2158,5
01.10.202458,0959,5257,8359,31
02.10.202460,1861,4760,1760,64
03.10.202461,261,7760,9861,52
04.10.202461,9763,0461,662,65
07.10.202462,863,4862,3763,28
08.10.202463,0263,2461,9262,08
09.10.202461,6362,1261,5461,98
10.10.202462,2362,6962,0162,41
11.10.202462,4462,6362,0662,37
14.10.202462,2262,7762,1662,49
15.10.202460,5660,5659,2559,49
16.10.202459,8160,4659,4159,41
17.10.202459,4660,3259,4359,78
18.10.202459,8160,4959,5459,66
21.10.202459,560,3959,559,94
22.10.202459,9560,3859,6860,25
23.10.202459,9860,4459,8160,01
24.10.202460,3260,9959,8860,08
25.10.202459,8660,4659,7560,27
28.10.202459,6859,7358,7459,73
29.10.20246060,4259,3659,4
30.10.20245959,5758,9359,14
31.10.202458,158,3857,1757,4
01.11.202457,5358,757,5357,9
04.11.20245858,4457,9158,08
05.11.20245858,3757,7658,29
06.11.202458,1158,8656,9357,57
07.11.202457,7958,1857,7457,74
08.11.202457,8757,9656,7756,84
11.11.202457,1557,4657,0457,16
12.11.202457,0357,0555,4455,72
13.11.202455,9156,2755,1955,84
14.11.202456,7557,4556,4957,15
15.11.202456,8958,0956,6957,51
18.11.202457,6358,2357,4358,1
19.11.202457,7158,3256,9357,47
20.11.202457,4857,7757,2657,37
21.11.202457,0957,5256,8257,18
22.11.202457,2757,6456,5157,09
25.11.202457,0557,3955,8855,88
26.11.202455,2155,7454,9354,93
27.11.202454,754,7253,6854,1
28.11.202453,9554,3753,9554,22
29.11.202453,9854,9853,954,97
02.12.202454,2154,853,6853,8
03.12.202454,0354,753,8854,14
04.12.202454,2854,3953,6753,94
05.12.202454,1554,9654,0254,06
06.12.202454,2454,8553,9354,23
09.12.202454,2755,3254,2654,96
10.12.202454,554,9454,354,35
11.12.202453,7454,3453,2953,48
12.12.202453,9754,0753,3153,37
13.12.202453,4153,9153,1153,36
16.12.202453,1553,2652,1752,29
17.12.202451,151,9650,851,68
18.12.202451,6752,2151,5852,2
19.12.20245252,2251,7751,93
20.12.202451,4451,9151,1651,89
23.12.202451,9252,0351,651,85
24.12.20245252,3351,9352,01
27.12.202452,1152,7552,0852,75
30.12.202452,3152,7852,2852,6
31.12.202452,6253,3752,5753,37