Premium
TotalEnergies SE (TOTA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.80952380952 | 52.5 | 54.5 | 52.5 | 78 | 53.70386266 | DE |
| 4 | -0.5 | -0.909090909091 | 55 | 55 | 50.5 | 536 | 52.15560017 | DE |
| 12 | -6 | -9.9173553719 | 60.5 | 60.5 | 50.5 | 311 | 54.66920555 | DE |
| 26 | -11 | -16.7938931298 | 65.5 | 65.5 | 50.5 | 331 | 58.76022257 | DE |
| 52 | -8 | -12.8 | 62.5 | 70 | 50.5 | 339 | 61.0729392 | DE |
| 156 | -4 | -6.83760683761 | 58.5 | 70 | 50.5 | 334 | 61.24034422 | DE |
| 260 | -4 | -6.83760683761 | 58.5 | 70 | 50.5 | 334 | 61.24034422 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 85 |
| 1735939620 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 10 |
| 1735853220 | 53.5 | 0.5 | 0.94 | 52.5 | 53.5 | 52.5 | 138 |
| 1735594020 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 146 |
| 1735334820 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 111 |
| 1734989220 | 52.5 | 1 | 1.94 | 52 | 52.5 | 51.5 | 391 |
| 1734730020 | 51.5 | 0 | 0.00 | 51.5 | 52 | 50.5 | 2231 |
| 1734643620 | 51.5 | 0 | 0.00 | 52 | 52 | 51.5 | 428 |
| 1734557220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1734470820 | 51.5 | -1 | -1.90 | 51 | 51.5 | 51 | 543 |
| 1734384420 | 52.5 | -1 | -1.87 | 53 | 54 | 52.5 | 2584 |
| 1734125220 | 53.5 | 0 | 0.00 | 54 | 54 | 53.5 | 42 |
| 1734038820 | 53.5 | -1.5 | -2.73 | 54 | 54 | 53.5 | 170 |
| 1733952420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1733866020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 94 |
| 1733779620 | 55 | 0 | 0.00 | 54 | 55 | 54 | 417 |
| 1733520420 | 55 | 1 | 1.85 | 54 | 55 | 54 | 5 |
| 1733434020 | 54 | 0 | 0.00 | 55 | 55 | 54 | 75 |
| 1733347620 | 54 | -0.5 | -0.92 | 53.5 | 54.5 | 53.5 | 673 |
| 1733261220 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 198 |
| 1733174820 | 54 | 0 | 0.00 | 55 | 55 | 53.5 | 341 |
| 1732915620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732829220 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 100 |
| 1732742820 | 54.5 | 0 | 0.00 | 54 | 54.5 | 54 | 251 |
| 1732656420 | 54.5 | -1.5 | -2.68 | 55 | 55 | 54.5 | 164 |
| 1732570020 | 56 | -1 | -1.75 | 57.5 | 57.5 | 56 | 118 |
| 1732310820 | 57 | 0 | 0.00 | 57.5 | 57.5 | 56.5 | 143 |
| 1732224420 | 57 | -0.5 | -0.87 | 56.5 | 57 | 56.5 | 212 |
| 1732138020 | 57.5 | -0.5 | -0.86 | 57.5 | 57.5 | 57.5 | 8 |
| 1732051620 | 58 | 0 | 0.00 | 58 | 58 | 58 | 3 |
| 1731965220 | 58 | 0.5 | 0.87 | 57.5 | 58 | 57.5 | 240 |
| 1731705960 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57 | 401 |
| 1731619560 | 57.5 | 0.5 | 0.88 | 56.5 | 57.5 | 56.5 | 13 |
| 1731533160 | 57 | 1 | 1.79 | 56 | 57 | 56 | 553 |
| 1731446820 | 56 | -1.5 | -2.61 | 56.5 | 56.5 | 56 | 668 |
| 1731360420 | 57.5 | -0.5 | -0.86 | 57 | 57.5 | 57 | 36 |
| 1731101220 | 58 | 0.5 | 0.87 | 58 | 58 | 57.5 | 342 |
| 1731014760 | 57.5 | 0 | 0.00 | 57 | 58 | 57 | 347 |
| 1730928360 | 57.5 | -0.5 | -0.86 | 59 | 59 | 57.5 | 43 |
| 1730841960 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1730755560 | 58 | -0.5 | -0.85 | 57 | 58.5 | 57 | 392 |
| 1730496360 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 58.5 | 1 |
| 1730409960 | 57.5 | -2 | -3.36 | 57 | 57.5 | 57 | 206 |
| 1730323560 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1730237160 | 59.5 | 0 | 0.00 | 60.5 | 60.5 | 59 | 180 |
| 1730150760 | 59.5 | -1 | -1.65 | 59 | 59.5 | 58.5 | 82 |
| 1729888020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 170 |
| 1729801560 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1729715160 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 315 |
| 1729628760 | 60 | 0 | 0.00 | 60 | 60 | 60 | 510 |
| 1729542360 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729283160 | 60 | 1 | 1.69 | 60 | 60 | 60 | 26 |
| 1729196760 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1729110360 | 59 | -0.5 | -0.84 | 60 | 60.5 | 59 | 319 |
| 1729023960 | 59.5 | -2.5 | -4.03 | 60.5 | 60.5 | 59.5 | 114 |
| 1728937620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1 |
| 1728678360 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1728591960 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1728505560 | 62 | -1 | -1.59 | 62 | 62 | 61.5 | 81 |
| 1728419160 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 90 |
| 1728332760 | 63.5 | 1.5 | 2.42 | 63 | 63.5 | 63 | 62 |
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
