Premium
TotalEnergies SE (TOTA)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.90476190476 | 52.5 | 52.5 | 48.6 | 367 | 49.87846238 | DE |
| 4 | -7.5 | -12.7118644068 | 59 | 60.5 | 48.2 | 233 | 52.31725986 | DE |
| 12 | -4.5 | -8.03571428571 | 56 | 60.5 | 48.2 | 197 | 55.13029578 | DE |
| 26 | -8.5 | -14.1666666667 | 60 | 60.5 | 48.2 | 255 | 54.96769896 | DE |
| 52 | -16 | -23.7037037037 | 67.5 | 70 | 48.2 | 284 | 59.40003038 | DE |
| 156 | -7 | -11.9658119658 | 58.5 | 70 | 48.2 | 311 | 60.49853871 | DE |
| 260 | -7 | -11.9658119658 | 58.5 | 70 | 48.2 | 311 | 60.49853871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 51.5 | 1 | 1.98 | 51 | 51.5 | 51 | 234 |
| 1744835220 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 148 |
| 1744748820 | 50.5 | 0 | 0.00 | 50.5 | 51 | 50 | 93 |
| 1744662420 | 50.5 | 0.7 | 1.41 | 50 | 50.5 | 50 | 856 |
| 1744403220 | 49.8 | 1.2 | 2.47 | 49.6 | 49.8 | 49 | 217 |
| 1744316820 | 48.6 | -3.9 | -7.43 | 52.5 | 52.5 | 48.6 | 520 |
| 1744230420 | 52.5 | 4.3 | 8.92 | 49.2 | 52.5 | 48.2 | 189 |
| 1744144020 | 48.2 | -2.3 | -4.55 | 50 | 51.5 | 48.2 | 508 |
| 1744057620 | 50.5 | -2 | -3.81 | 50 | 51 | 50 | 333 |
| 1743798420 | 52.5 | -4 | -7.08 | 55.5 | 55.5 | 52.5 | 293 |
| 1743712020 | 56.5 | -2.5 | -4.24 | 59 | 59 | 56.5 | 487 |
| 1743625620 | 59 | -1 | -1.67 | 59.5 | 59.5 | 59 | 136 |
| 1743539220 | 60 | 1 | 1.69 | 60 | 60 | 60 | 1 |
| 1743452820 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 42 |
| 1743197220 | 59.5 | -0.5 | -0.83 | 60.5 | 60.5 | 59 | 177 |
| 1743110820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1743024420 | 60 | 1.5 | 2.56 | 60 | 60 | 60 | 125 |
| 1742938020 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 31 |
| 1742851620 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 8 |
| 1742592420 | 58.5 | -0.5 | -0.85 | 58 | 58.5 | 58 | 117 |
| 1742506020 | 59 | 1 | 1.72 | 59 | 59 | 59 | 90 |
| 1742419620 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 131 |
| 1742333220 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 69 |
| 1742246820 | 58 | 1 | 1.75 | 57.5 | 58 | 57.5 | 301 |
| 1741987620 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 57 | 22 |
| 1741901220 | 57.5 | 1 | 1.77 | 57 | 57.5 | 57 | 581 |
| 1741814820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 45 |
| 1741728420 | 56.5 | 0.5 | 0.89 | 56.5 | 57 | 56.5 | 114 |
| 1741642020 | 56 | -0.5 | -0.88 | 56.5 | 57 | 56 | 154 |
| 1741382820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1741296420 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1741210020 | 56.5 | 0 | 0.00 | 58 | 58 | 56.5 | 80 |
| 1741123620 | 56.5 | -1 | -1.74 | 57 | 57 | 56.5 | 72 |
| 1741037220 | 57.5 | 0 | 0.00 | 58.5 | 58.5 | 57.5 | 847 |
| 1740778020 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 23 |
| 1740691620 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1740605220 | 57.5 | -0.5 | -0.86 | 57.5 | 57.5 | 57.5 | 117 |
| 1740518820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1740432420 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 359 |
| 1740173220 | 58 | -1.5 | -2.52 | 58 | 58 | 58 | 200 |
| 1740086820 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1740000420 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1739914020 | 59.5 | 0.5 | 0.85 | 59 | 59.5 | 59 | 200 |
| 1739827620 | 59 | 0.5 | 0.85 | 59 | 59.5 | 59 | 56 |
| 1739568420 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 3 |
| 1739482020 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 593 |
| 1739395620 | 58.5 | 0 | 0.00 | 59 | 59 | 58.5 | 160 |
| 1739309220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 122 |
| 1739222820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 10 |
| 1738963620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1738877220 | 58.5 | 0.5 | 0.86 | 58.5 | 59 | 58.5 | 151 |
| 1738790820 | 58 | 2.5 | 4.50 | 58 | 58 | 58 | 70 |
| 1738704420 | 55.5 | -0.5 | -0.89 | 55.5 | 55.5 | 55.5 | 1 |
| 1738618020 | 56 | -1 | -1.75 | 56 | 56 | 56 | 308 |
| 1738358820 | 57 | 1 | 1.79 | 57 | 57 | 57 | 200 |
| 1738272420 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 90 |
| 1738186020 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 153 |
| 1738099620 | 55.5 | -1 | -1.77 | 55.5 | 55.5 | 55.5 | 30 |
| 1738013220 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 56 | 117 |
| 1737754020 | 56 | 0 | 0.00 | 56.5 | 56.5 | 56 | 354 |
| 1737667620 | 56 | -0.5 | -0.88 | 56 | 56 | 56 | 50 |
| 1737581220 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56.5 | 70 |
| 1737494820 | 57 | 0 | 0.00 | 57.5 | 58 | 57 | 176 |
| 1737408420 | 57 | -1 | -1.72 | 58 | 58 | 57 | 261 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
