Mercados españoles cerrados en 5 hrs 19 min

TotalEnergies SE (TOTB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
64,83+0,16 (+0,25%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202464,8364,8364,8364,8364,83500
03 jul 202464,0664,6764,0664,6764,67500
02 jul 202463,4763,4763,4763,4763,47-
01 jul 202463,1464,1563,1463,6963,69349
28 jun 202462,3062,3062,0862,0862,08410
27 jun 202461,9261,9261,9261,9261,92-
26 jun 202463,4463,4462,7162,7162,71200
25 jun 202462,8062,8062,8062,8062,80-
24 jun 202461,5961,5961,5961,5961,59-
21 jun 202461,9861,9861,9861,9861,98-
20 jun 202461,8061,8061,7861,7861,782
19 jun 202462,0062,4862,0062,4862,4881
19 jun 20240.79 Dividendo
18 jun 202462,3662,3662,3662,3661,57-
17 jun 202461,2162,2861,2162,2861,49225
14 jun 202462,1762,1760,9760,9760,20300
13 jun 202463,6863,6863,6863,6862,87-
12 jun 202464,2664,2664,2664,2663,45150
11 jun 202465,4365,4365,4365,4364,60-
10 jun 202464,5064,5064,3464,3463,52100
07 jun 202464,9464,9464,9464,9464,12-
06 jun 202464,7864,7864,7864,7863,96-
05 jun 202464,2064,7564,2064,7563,93400
04 jun 202465,3765,3764,0664,0663,2565
03 jun 202466,7066,7066,7066,7065,86-
31 may 202465,5865,5865,5865,5864,75-
30 may 202465,1065,1065,1065,1064,28850
29 may 202466,0966,0966,0966,0965,25-
28 may 202466,6066,6066,6066,6065,76-
27 may 202466,2066,2066,2066,2065,36-
24 may 202465,5965,5965,5965,5964,76-
23 may 202465,3065,3065,3065,3064,47-
22 may 202466,1066,1066,1066,1065,26-
21 may 202466,7066,7066,4366,4365,59455
20 may 202466,5067,6866,5067,6866,82200
17 may 202466,5166,9866,5166,9866,13600
16 may 202467,4467,4467,4467,4466,59-
15 may 202468,3668,3668,3668,3667,49-
14 may 202468,6168,6168,6168,6167,74-
13 may 202468,2568,2568,2568,2567,39-
10 may 202468,3868,3868,3868,3867,51-
09 may 202467,1367,1367,1367,1366,28-
08 may 202466,7966,7966,7966,7965,94-
07 may 202466,9866,9866,9866,9866,13-
06 may 202466,6066,6066,6066,6065,76-
03 may 202466,9266,9266,9266,9266,07-
02 may 202467,5167,5166,7166,7165,86111
30 abr 202469,4869,4869,4869,4868,60-
29 abr 202469,1269,1769,1269,1768,2915
26 abr 202468,6068,6068,6068,6067,73-
25 abr 202467,8967,8967,8967,8967,03-
24 abr 202468,2468,2468,2468,2467,38-
23 abr 202467,8367,8367,8367,8366,97-
22 abr 202467,6267,9067,6267,8967,03200
19 abr 202467,0067,0067,0067,0066,15-
18 abr 202467,4867,4867,4867,4866,63-
17 abr 202466,9166,9166,9166,9166,06-
16 abr 202468,1068,1067,5067,5066,6475
15 abr 202469,0069,0069,0069,0068,1310
12 abr 202468,2568,2568,2568,2567,39-
11 abr 202468,2068,2068,2068,2067,34-
10 abr 202467,3567,3567,3567,3566,50-
09 abr 202467,6667,6667,6667,6666,80-
08 abr 202467,0067,0067,0067,0066,151
05 abr 202466,8066,8966,8066,8966,0420
04 abr 202466,2266,2266,2266,2265,38-
03 abr 202466,8466,8466,1566,1565,3150
02 abr 202464,1166,3864,1166,3865,54420
28 mar 202462,8963,7562,8963,7562,94350
27 mar 202462,4262,4262,4262,4261,63-
26 mar 202463,2863,2863,2663,2662,46285
25 mar 202462,2262,2262,2262,2261,43-
22 mar 202462,3562,3562,3562,3561,56-
21 mar 202463,4863,4863,4863,4862,68-
20 mar 202463,1063,1063,1063,1062,3020
20 mar 20240.74 Dividendo
19 mar 202462,7362,7362,7362,7361,20-
18 mar 202462,2962,2962,2962,2960,78-
15 mar 202462,2562,8362,2562,8361,303
14 mar 202461,6061,6061,6061,6060,10-
13 mar 202460,8060,8060,8060,8059,32-
12 mar 202460,4060,6360,4060,6359,16200
11 mar 202459,9059,9059,9059,9058,44205
08 mar 202459,8359,8559,8359,8558,39150
07 mar 202459,6159,6159,6159,6158,16-
06 mar 202459,1959,1959,1959,1957,75-
05 mar 202459,1259,1259,1259,1257,68-
04 mar 202459,4259,4259,4259,4257,98-
01 mar 202459,4159,4659,2959,2957,85125
29 feb 202459,0959,3559,0959,3557,91170
28 feb 202459,6259,6259,3559,3557,9117
27 feb 202459,0159,7359,0159,7358,2833
26 feb 202459,5059,5059,5059,5058,05-
23 feb 202458,8558,8558,8558,8557,42-
22 feb 202459,1859,1859,1859,1857,74-
21 feb 202458,5558,5558,5558,5557,13-
20 feb 202459,6059,6059,5159,5158,064
19 feb 202459,7559,7559,7559,7558,30-
16 feb 202460,0760,0759,6159,6158,1620
15 feb 202460,2760,2760,2760,2758,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...