Premium
TotalEnergies SE (TOTB)
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 | 0.95 | 1.84430207727 | 51.51 | 52.74 | 51.18 | 41177 | 52.02400806 | DE |
| 4 | -1.85 | -3.4063708341 | 54.31 | 55.3 | 51.18 | 39734 | 53.03641025 | DE |
| 12 | -9.39 | -15.1818916734 | 61.85 | 63.86 | 51.18 | 28415 | 56.05123292 | DE |
| 26 | -9.43 | -15.2367102925 | 61.89 | 65.849999 | 51.18 | 22152 | 58.41041904 | DE |
| 52 | -10.03 | -16.0505680909 | 62.49 | 70.069999 | 51.18 | 20968 | 60.58842563 | DE |
| 156 | 7.9 | 17.7289048474 | 44.56 | 70.069999 | 43.62 | 27699 | 56.15484298 | DE |
| 260 | 2.685 | 5.39427423405 | 49.775 | 70.069999 | 21.165 | 40576 | 44.49261419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 52.41 | 0.42 | 0.81 | 51.96 | 52.74 | 51.81 | 22602 |
| 1734989220 | 51.99 | -0.07 | -0.13 | 52.49 | 52.49 | 51.61 | 42344 |
| 1734730020 | 52.06 | 0.33 | 0.64 | 51.51 | 52.19 | 51.18 | 40010 |
| 1734643620 | 51.73 | -0.27 | -0.52 | 51.98 | 52.19 | 51.51 | 40846 |
| 1734557220 | 52 | 0.25 | 0.48 | 51.72 | 52.43 | 51.26 | 30635 |
| 1734470820 | 51.75 | 0.14 | 0.27 | 51.59 | 52.09 | 51.28 | 97299 |
| 1734384420 | 51.61 | -1.73 | -3.24 | 53.28 | 53.36 | 51.3 | 57464 |
| 1734125220 | 53.34 | -0.19 | -0.35 | 53.49 | 53.89 | 53.12 | 20671 |
| 1734038820 | 53.53 | -0.45 | -0.83 | 53.87 | 54.06 | 53.18 | 21448 |
| 1733952420 | 53.98 | -0.02 | -0.04 | 54.8 | 54.8 | 53.31 | 34241 |
| 1733866020 | 54 | -1.12 | -2.03 | 54.79 | 54.94 | 54 | 32759 |
| 1733779620 | 55.12 | 1.07 | 1.98 | 54.36 | 55.3 | 54.1 | 28370 |
| 1733520420 | 54.05 | -0.63 | -1.15 | 54.76 | 54.89 | 53.91 | 26832 |
| 1733434020 | 54.68 | 0.7 | 1.30 | 54.24 | 54.96 | 53.9 | 29471 |
| 1733347620 | 53.98 | -0.34 | -0.63 | 54.34 | 54.51 | 53.48 | 36313 |
| 1733261220 | 54.32 | 0.73 | 1.36 | 53.21 | 54.7 | 53.21 | 24940 |
| 1733174820 | 53.59 | -1.17 | -2.14 | 55.2 | 55.3 | 53.46 | 84534 |
| 1732915620 | 54.76 | 0.27 | 0.50 | 54.31 | 55.12 | 53.82 | 27305 |
| 1732829220 | 54.49 | 0.65 | 1.21 | 53.98 | 54.65 | 53.84 | 35075 |
| 1732742820 | 53.84 | -0.79 | -1.45 | 54.58 | 54.65 | 53.7 | 38063 |
| 1732656420 | 54.63 | -1.17 | -2.10 | 55.76 | 55.95 | 54.54 | 33327 |
| 1732570020 | 55.8 | -1.53 | -2.67 | 57.39 | 57.64 | 55.76 | 19855 |
| 1732310820 | 57.33 | 0.32 | 0.56 | 56.87 | 57.51 | 56.53 | 12365 |
| 1732224420 | 57.01 | -0.22 | -0.38 | 57.26 | 57.5 | 56.68 | 18855 |
| 1732138020 | 57.23 | 0.09 | 0.16 | 57.52 | 57.76 | 57.14 | 15749 |
| 1732051620 | 57.14 | -0.86 | -1.48 | 58.12 | 58.3 | 56.96 | 28290 |
| 1731965220 | 58 | 0.49 | 0.85 | 57.51 | 58.19 | 57.42 | 25744 |
| 1731705960 | 57.51 | -0.18 | -0.31 | 57.31 | 58.04 | 56.76 | 17920 |
| 1731619560 | 57.69 | 1.15 | 2.03 | 56.31 | 57.69 | 56.13 | 19367 |
| 1731533160 | 56.54 | 0.63 | 1.13 | 55.65 | 57.23 | 55.2 | 31754 |
| 1731446820 | 55.91 | -1.14 | -2.00 | 56.86 | 57.02 | 55.36 | 55137 |
| 1731360420 | 57.05 | 0.29 | 0.51 | 56.91 | 57.44 | 56.8 | 37296 |
| 1731101220 | 56.76 | -1.35 | -2.32 | 57.83 | 57.99 | 56.51 | 33615 |
| 1731014760 | 58.11 | 0.28 | 0.48 | 57.59 | 58.24 | 57.3 | 28376 |
| 1730928360 | 57.83 | -0.22 | -0.38 | 57.99 | 58.99 | 56.96 | 32512 |
| 1730841960 | 58.05 | 0.36 | 0.62 | 57.61 | 58.35 | 57.61 | 20553 |
| 1730755560 | 57.69 | -0.52 | -0.89 | 58.06 | 58.46 | 57.34 | 24747 |
| 1730496360 | 58.21 | 0.62 | 1.08 | 57.76 | 58.69 | 57.71 | 14167 |
| 1730409960 | 57.59 | -1.33 | -2.26 | 58.9 | 58.9 | 57.16 | 44085 |
| 1730323560 | 58.92 | -0.39 | -0.66 | 59.37 | 59.42 | 58.62 | 16471 |
| 1730237160 | 59.31 | -0.15 | -0.25 | 59.59 | 60.39 | 59.2 | 16890 |
| 1730150760 | 59.46 | -0.9 | -1.49 | 59.01 | 59.74 | 58.75 | 27991 |
| 1729888020 | 60.36 | 0.04 | 0.07 | 60.31 | 60.44 | 59.8 | 9358 |
| 1729801560 | 60.32 | 0.23 | 0.38 | 60.34 | 60.95 | 59.8 | 12209 |
| 1729715160 | 60.09 | -0.15 | -0.25 | 60.4 | 60.43 | 59.88 | 13175 |
| 1729628760 | 60.24 | 0.09 | 0.15 | 59.95 | 60.33 | 59.72 | 6791 |
| 1729542360 | 60.15 | 0.25 | 0.42 | 59.63 | 60.36 | 59.61 | 17549 |
| 1729283160 | 59.9 | -0.2 | -0.33 | 60.15 | 60.45 | 59.59 | 13762 |
| 1729196760 | 60.1 | 0.51 | 0.86 | 59.63 | 60.27 | 59.54 | 19893 |
| 1729110360 | 59.59 | -0.09 | -0.15 | 59.55 | 60.44 | 59.3 | 28475 |
| 1729023960 | 59.68 | -2.75 | -4.40 | 61.9 | 61.9 | 59.3 | 52392 |
| 1728937620 | 62.43 | -0.07 | -0.11 | 62.49 | 62.74 | 62.25 | 19653 |
| 1728678360 | 62.5 | 0.12 | 0.19 | 62.42 | 62.64 | 62.07 | 14657 |
| 1728591960 | 62.38 | 0.29 | 0.47 | 61.94 | 62.8 | 61.94 | 14031 |
| 1728505560 | 62.09 | 0.18 | 0.29 | 61.99 | 62.25 | 61.61 | 10418 |
| 1728419160 | 61.91 | -1.8 | -2.83 | 63.27 | 63.42 | 61.83 | 14298 |
| 1728332760 | 63.71 | 1.1 | 1.76 | 62.65 | 63.86 | 62.36 | 22172 |
| 1728073560 | 62.61 | 0.96 | 1.56 | 61.85 | 63.03 | 61.76 | 27143 |
| 1727987220 | 61.65 | 0.79 | 1.30 | 60.65 | 61.79 | 60.63 | 11813 |
| 1727900820 | 60.86 | 1.28 | 2.15 | 59.76 | 61.45 | 59.6 | 29953 |
| 1727814420 | 59.58 | 0.98 | 1.67 | 58.45 | 59.73 | 57.85 | 39598 |
| 1727728020 | 58.6 | -0.6 | -1.01 | 59.51 | 59.74 | 58.17 | 27256 |
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
