Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.320,99 +837,76 (+1,43%)
TotalEnergies SE (TOTB.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 66,94 | 67,07 | 66,06 | 66,33 | 66,33 | 14.664 |
| 02 may 2024 | 67,31 | 67,43 | 66,33 | 66,79 | 66,79 | 39.361 |
| 30 abr 2024 | 69,83 | 69,86 | 68,59 | 68,65 | 68,65 | 31.876 |
| 29 abr 2024 | 69,27 | 69,72 | 68,98 | 69,48 | 69,48 | 54.083 |
| 26 abr 2024 | 68,13 | 70,03 | 67,97 | 69,44 | 69,44 | 66.526 |
| 25 abr 2024 | 67,96 | 68,13 | 67,45 | 68,10 | 68,10 | 36.044 |
| 24 abr 2024 | 68,53 | 68,53 | 67,65 | 67,93 | 67,93 | 24.011 |
| 23 abr 2024 | 68,19 | 68,46 | 67,68 | 67,92 | 67,92 | 30.417 |
| 22 abr 2024 | 67,51 | 68,01 | 67,29 | 67,80 | 67,80 | 44.945 |
| 19 abr 2024 | 67,01 | 67,50 | 66,21 | 67,25 | 67,25 | 24.024 |
| 18 abr 2024 | 67,25 | 68,05 | 66,77 | 67,47 | 67,47 | 24.257 |
| 17 abr 2024 | 67,46 | 67,99 | 67,40 | 67,69 | 67,69 | 19.210 |
| 16 abr 2024 | 67,43 | 67,71 | 67,03 | 67,31 | 67,31 | 43.630 |
| 15 abr 2024 | 69,03 | 69,12 | 68,19 | 68,30 | 68,30 | 27.437 |
| 12 abr 2024 | 68,65 | 69,31 | 68,65 | 69,06 | 69,06 | 23.032 |
| 11 abr 2024 | 68,64 | 69,05 | 67,42 | 67,61 | 67,61 | 37.896 |
| 10 abr 2024 | 67,89 | 68,31 | 67,35 | 67,86 | 67,86 | 18.024 |
| 09 abr 2024 | 67,82 | 68,09 | 67,34 | 67,35 | 67,35 | 38.974 |
| 08 abr 2024 | 66,76 | 68,09 | 66,71 | 67,89 | 67,89 | 28.850 |
| 05 abr 2024 | 67,08 | 67,36 | 66,34 | 66,84 | 66,84 | 42.025 |
| 04 abr 2024 | 66,71 | 67,15 | 66,67 | 67,08 | 67,08 | 34.389 |
| 03 abr 2024 | 66,28 | 66,74 | 66,00 | 66,63 | 66,63 | 16.361 |
| 02 abr 2024 | 64,40 | 66,04 | 64,40 | 65,90 | 65,90 | 64.502 |
| 28 mar 2024 | 63,51 | 63,61 | 63,18 | 63,51 | 63,51 | 13.130 |
| 27 mar 2024 | 62,53 | 63,43 | 62,32 | 63,10 | 63,10 | 33.898 |
| 26 mar 2024 | 62,82 | 63,44 | 62,82 | 62,92 | 62,92 | 13.464 |
| 25 mar 2024 | 62,98 | 63,38 | 62,78 | 63,14 | 63,14 | 21.082 |
| 22 mar 2024 | 62,52 | 63,15 | 62,52 | 62,89 | 62,89 | 13.135 |
| 21 mar 2024 | 63,52 | 63,74 | 62,84 | 62,94 | 62,94 | 23.632 |
| 20 mar 2024 | 63,34 | 63,52 | 62,98 | 63,14 | 63,14 | 28.308 |
| 20 mar 2024 | 0.74 Dividendo | |||||
| 19 mar 2024 | 63,06 | 64,50 | 62,95 | 64,50 | 63,76 | 26.267 |
| 18 mar 2024 | 62,53 | 62,92 | 62,41 | 62,83 | 62,11 | 7609 |
| 15 mar 2024 | 62,80 | 63,40 | 62,53 | 62,53 | 61,81 | 25.251 |
| 14 mar 2024 | 61,95 | 62,74 | 61,93 | 62,63 | 61,91 | 34.972 |
| 13 mar 2024 | 60,56 | 61,86 | 60,55 | 61,73 | 61,02 | 47.169 |
| 12 mar 2024 | 60,77 | 60,88 | 60,42 | 60,65 | 59,95 | 18.176 |
| 11 mar 2024 | 59,90 | 60,27 | 59,80 | 60,09 | 59,40 | 7877 |
| 08 mar 2024 | 60,40 | 60,70 | 60,01 | 60,01 | 59,32 | 27.686 |
| 07 mar 2024 | 59,67 | 60,17 | 59,55 | 59,90 | 59,21 | 10.182 |
| 06 mar 2024 | 59,23 | 60,18 | 59,23 | 60,09 | 59,40 | 34.059 |
| 05 mar 2024 | 59,02 | 59,29 | 58,71 | 59,14 | 58,46 | 39.247 |
| 04 mar 2024 | 59,68 | 60,00 | 59,24 | 59,40 | 58,72 | 21.773 |
| 01 mar 2024 | 59,23 | 59,83 | 59,21 | 59,83 | 59,14 | 22.157 |
| 29 feb 2024 | 59,30 | 59,54 | 59,09 | 59,09 | 58,41 | 14.904 |
| 28 feb 2024 | 59,26 | 59,62 | 59,10 | 59,37 | 58,69 | 40.733 |
| 27 feb 2024 | 59,15 | 59,87 | 59,13 | 59,56 | 58,88 | 35.178 |
| 26 feb 2024 | 59,21 | 59,21 | 58,61 | 59,13 | 58,45 | 29.687 |
| 23 feb 2024 | 59,35 | 59,70 | 58,96 | 59,57 | 58,89 | 26.045 |
| 22 feb 2024 | 59,41 | 59,77 | 58,81 | 59,12 | 58,44 | 46.717 |
| 21 feb 2024 | 58,51 | 59,01 | 58,37 | 58,93 | 58,25 | 60.116 |
| 20 feb 2024 | 59,47 | 59,66 | 58,57 | 58,61 | 57,94 | 31.973 |
| 19 feb 2024 | 60,03 | 60,23 | 59,48 | 59,61 | 58,93 | 18.956 |
| 16 feb 2024 | 60,08 | 60,42 | 59,60 | 59,82 | 59,13 | 25.868 |
| 15 feb 2024 | 60,10 | 60,14 | 58,70 | 59,79 | 59,10 | 63.273 |
| 14 feb 2024 | 60,45 | 60,67 | 60,13 | 60,36 | 59,67 | 76.662 |
| 13 feb 2024 | 59,87 | 60,85 | 59,66 | 60,19 | 59,50 | 27.521 |
| 12 feb 2024 | 59,65 | 60,06 | 59,48 | 59,74 | 59,05 | 24.710 |
| 09 feb 2024 | 59,49 | 59,85 | 59,29 | 59,65 | 58,97 | 61.219 |
| 08 feb 2024 | 58,30 | 59,28 | 57,60 | 59,09 | 58,41 | 57.985 |
| 07 feb 2024 | 59,65 | 59,94 | 58,20 | 58,38 | 57,71 | 85.278 |
| 06 feb 2024 | 60,03 | 60,55 | 59,99 | 60,25 | 59,56 | 26.333 |
| 05 feb 2024 | 59,52 | 59,76 | 58,91 | 59,30 | 58,62 | 55.935 |
| 02 feb 2024 | 60,05 | 60,14 | 59,56 | 59,81 | 59,12 | 21.203 |
| 01 feb 2024 | 60,54 | 60,86 | 60,22 | 60,64 | 59,94 | 43.302 |
| 31 ene 2024 | 60,84 | 61,01 | 60,20 | 60,30 | 59,61 | 67.466 |
| 30 ene 2024 | 60,21 | 60,59 | 60,00 | 60,49 | 59,80 | 54.234 |
| 29 ene 2024 | 60,77 | 61,09 | 59,99 | 60,14 | 59,45 | 27.528 |
| 26 ene 2024 | 60,16 | 60,23 | 59,53 | 59,60 | 58,92 | 21.119 |
| 25 ene 2024 | 59,25 | 59,65 | 58,75 | 58,97 | 58,29 | 61.222 |
| 24 ene 2024 | 58,18 | 59,00 | 58,15 | 58,87 | 58,19 | 88.657 |
| 23 ene 2024 | 58,34 | 58,40 | 57,78 | 58,10 | 57,43 | 40.077 |
| 22 ene 2024 | 58,48 | 58,71 | 57,47 | 57,83 | 57,17 | 61.207 |
| 19 ene 2024 | 59,00 | 59,16 | 58,26 | 58,27 | 57,60 | 23.826 |
| 18 ene 2024 | 58,20 | 58,54 | 57,95 | 58,50 | 57,83 | 41.272 |
| 17 ene 2024 | 58,45 | 58,56 | 57,85 | 58,38 | 57,71 | 77.595 |
| 16 ene 2024 | 59,33 | 60,04 | 59,24 | 59,63 | 58,95 | 75.426 |
| 15 ene 2024 | 60,45 | 60,60 | 59,71 | 60,15 | 59,46 | 40.239 |
| 12 ene 2024 | 60,31 | 60,82 | 60,12 | 60,15 | 59,46 | 27.900 |
| 11 ene 2024 | 59,86 | 60,12 | 59,45 | 59,51 | 58,83 | 39.142 |
| 10 ene 2024 | 60,11 | 60,23 | 59,70 | 59,81 | 59,12 | 40.250 |
| 09 ene 2024 | 60,98 | 61,11 | 60,13 | 60,13 | 59,44 | 25.402 |
| 08 ene 2024 | 61,95 | 61,97 | 60,60 | 60,60 | 59,90 | 31.715 |
| 05 ene 2024 | 62,07 | 62,69 | 61,97 | 62,56 | 61,84 | 21.349 |
| 04 ene 2024 | 62,44 | 63,00 | 62,10 | 62,51 | 61,79 | 43.892 |
| 03 ene 2024 | 61,95 | 61,95 | 61,28 | 61,75 | 61,04 | 47.317 |
| 02 ene 2024 | 62,10 | 62,24 | 61,67 | 61,94 | 61,23 | 39.631 |
| 02 ene 2024 | 0.74 Dividendo | |||||
| 29 dic 2023 | 61,10 | 61,91 | 61,10 | 61,78 | 60,34 | 5390 |
| 28 dic 2023 | 62,54 | 62,54 | 61,33 | 61,56 | 60,12 | 21.482 |
| 27 dic 2023 | 62,51 | 62,84 | 62,36 | 62,47 | 61,01 | 20.487 |
| 22 dic 2023 | 62,22 | 62,82 | 62,22 | 62,36 | 60,91 | 19.423 |
| 21 dic 2023 | 62,06 | 62,31 | 61,37 | 61,93 | 60,49 | 19.015 |
| 20 dic 2023 | 62,55 | 62,90 | 61,99 | 62,18 | 60,73 | 23.733 |
| 19 dic 2023 | 61,91 | 62,19 | 61,66 | 62,00 | 60,55 | 20.315 |
| 18 dic 2023 | 61,83 | 62,77 | 61,78 | 62,41 | 60,96 | 26.187 |
| 15 dic 2023 | 62,17 | 62,90 | 61,46 | 61,64 | 60,20 | 35.177 |
| 14 dic 2023 | 61,35 | 61,69 | 60,94 | 61,51 | 60,08 | 59.205 |
| 13 dic 2023 | 61,47 | 61,67 | 61,09 | 61,34 | 59,91 | 20.779 |
| 12 dic 2023 | 62,01 | 62,55 | 61,31 | 61,35 | 59,92 | 19.382 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.