Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.835,46 +1.611,43 (+3,09%)
TotalEnergies SE (TTE.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM CEST
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 60,97 | 61,40 | 60,89 | 61,07 | 61,07 | 2.596.972 |
| 12 sept 2024 | 60,73 | 61,15 | 60,30 | 60,91 | 60,91 | 3.350.991 |
| 11 sept 2024 | 59,91 | 60,46 | 59,64 | 60,19 | 60,19 | 3.497.158 |
| 10 sept 2024 | 60,80 | 61,21 | 59,48 | 59,87 | 59,87 | 3.670.909 |
| 09 sept 2024 | 60,29 | 61,07 | 60,22 | 60,96 | 60,96 | 3.953.410 |
| 06 sept 2024 | 60,10 | 60,65 | 59,72 | 59,86 | 59,86 | 4.014.800 |
| 05 sept 2024 | 60,17 | 60,99 | 60,14 | 60,56 | 60,56 | 3.766.255 |
| 04 sept 2024 | 60,39 | 61,02 | 59,91 | 60,17 | 60,17 | 3.561.212 |
| 03 sept 2024 | 62,41 | 62,65 | 60,46 | 60,51 | 60,51 | 3.566.724 |
| 02 sept 2024 | 62,16 | 62,59 | 61,97 | 62,48 | 62,48 | 1.391.271 |
| 30 ago 2024 | 62,86 | 63,41 | 62,07 | 62,19 | 62,19 | 4.432.349 |
| 29 ago 2024 | 62,15 | 62,74 | 61,87 | 62,71 | 62,71 | 2.226.817 |
| 28 ago 2024 | 62,77 | 62,91 | 62,28 | 62,41 | 62,41 | 2.202.823 |
| 27 ago 2024 | 63,28 | 63,44 | 62,71 | 62,72 | 62,72 | 1.876.471 |
| 26 ago 2024 | 62,36 | 63,13 | 62,15 | 62,86 | 62,86 | 2.112.563 |
| 23 ago 2024 | 61,99 | 62,24 | 61,92 | 62,16 | 62,16 | 2.355.294 |
| 22 ago 2024 | 61,51 | 61,99 | 61,48 | 61,62 | 61,62 | 2.050.324 |
| 21 ago 2024 | 61,99 | 62,25 | 61,72 | 62,13 | 62,13 | 1.811.404 |
| 20 ago 2024 | 62,50 | 62,68 | 61,97 | 61,97 | 61,97 | 2.187.536 |
| 19 ago 2024 | 62,29 | 63,11 | 62,14 | 62,92 | 62,92 | 2.036.242 |
| 16 ago 2024 | 62,43 | 62,67 | 61,93 | 62,33 | 62,33 | 3.093.759 |
| 15 ago 2024 | 61,88 | 62,59 | 61,61 | 62,48 | 62,48 | 2.235.687 |
| 14 ago 2024 | 61,58 | 61,80 | 61,01 | 61,46 | 61,46 | 2.127.767 |
| 13 ago 2024 | 61,94 | 62,04 | 61,03 | 61,34 | 61,34 | 2.281.396 |
| 12 ago 2024 | 61,66 | 61,99 | 61,38 | 61,72 | 61,72 | 2.429.529 |
| 09 ago 2024 | 61,29 | 61,60 | 60,88 | 61,35 | 61,35 | 1.895.672 |
| 08 ago 2024 | 60,75 | 61,12 | 60,29 | 60,91 | 60,91 | 2.571.282 |
| 07 ago 2024 | 59,35 | 61,32 | 59,33 | 60,92 | 60,92 | 4.208.443 |
| 06 ago 2024 | 59,93 | 59,96 | 58,32 | 59,23 | 59,23 | 3.930.534 |
| 05 ago 2024 | 59,52 | 59,74 | 57,99 | 59,50 | 59,50 | 5.144.823 |
| 02 ago 2024 | 61,30 | 62,21 | 61,06 | 61,14 | 61,14 | 4.188.934 |
| 01 ago 2024 | 62,32 | 62,89 | 61,66 | 61,91 | 61,91 | 3.223.324 |
| 31 jul 2024 | 62,59 | 63,20 | 62,33 | 62,48 | 62,48 | 4.072.989 |
| 30 jul 2024 | 62,19 | 62,45 | 61,76 | 62,08 | 62,08 | 2.382.486 |
| 29 jul 2024 | 62,79 | 63,08 | 61,52 | 61,74 | 61,74 | 1.951.085 |
| 26 jul 2024 | 62,69 | 62,94 | 61,98 | 62,13 | 62,13 | 2.587.272 |
| 25 jul 2024 | 61,42 | 62,11 | 60,52 | 61,97 | 61,97 | 2.587.208 |
| 24 jul 2024 | 61,89 | 62,54 | 61,47 | 62,46 | 62,46 | 2.478.368 |
| 23 jul 2024 | 62,83 | 63,13 | 62,06 | 62,13 | 62,13 | 2.672.344 |
| 22 jul 2024 | 62,94 | 63,31 | 62,54 | 63,14 | 63,14 | 2.462.653 |
| 19 jul 2024 | 63,50 | 63,66 | 62,56 | 62,73 | 62,73 | 4.161.797 |
| 18 jul 2024 | 63,09 | 63,98 | 63,06 | 63,80 | 63,80 | 3.422.747 |
| 17 jul 2024 | 62,30 | 63,28 | 62,27 | 62,83 | 62,83 | 2.858.921 |
| 16 jul 2024 | 63,20 | 63,20 | 62,07 | 62,30 | 62,30 | 2.557.447 |
| 15 jul 2024 | 63,47 | 63,70 | 62,94 | 63,28 | 63,28 | 3.073.244 |
| 12 jul 2024 | 63,53 | 63,94 | 63,22 | 63,50 | 63,50 | 3.135.787 |
| 11 jul 2024 | 63,06 | 63,35 | 62,47 | 62,82 | 62,82 | 3.134.492 |
| 10 jul 2024 | 63,00 | 63,45 | 62,80 | 63,04 | 63,04 | 3.029.126 |
| 09 jul 2024 | 64,16 | 64,21 | 62,92 | 63,22 | 63,22 | 3.564.862 |
| 08 jul 2024 | 64,82 | 65,42 | 64,64 | 64,68 | 64,68 | 2.731.401 |
| 05 jul 2024 | 65,65 | 65,88 | 64,96 | 65,36 | 65,36 | 3.001.682 |
| 04 jul 2024 | 64,92 | 65,79 | 64,81 | 65,79 | 65,79 | 2.692.925 |
| 03 jul 2024 | 64,06 | 64,93 | 64,04 | 64,83 | 64,83 | 3.733.317 |
| 02 jul 2024 | 64,00 | 64,43 | 63,24 | 64,01 | 64,01 | 3.568.058 |
| 01 jul 2024 | 63,40 | 64,40 | 63,19 | 63,61 | 63,61 | 3.968.464 |
| 28 jun 2024 | 62,75 | 62,92 | 61,96 | 62,33 | 62,33 | 3.842.392 |
| 27 jun 2024 | 62,12 | 62,36 | 61,88 | 62,04 | 62,04 | 2.275.177 |
| 26 jun 2024 | 63,22 | 63,37 | 61,88 | 62,04 | 62,04 | 3.708.769 |
| 25 jun 2024 | 62,92 | 63,37 | 62,63 | 62,88 | 62,88 | 2.926.768 |
| 24 jun 2024 | 61,43 | 62,63 | 61,39 | 62,51 | 62,51 | 2.740.180 |
| 21 jun 2024 | 62,00 | 62,29 | 61,41 | 61,77 | 61,77 | 7.655.355 |
| 20 jun 2024 | 61,86 | 62,69 | 61,54 | 62,31 | 62,31 | 4.946.318 |
| 19 jun 2024 | 62,27 | 62,64 | 61,74 | 61,78 | 61,78 | 3.879.374 |
| 19 jun 2024 | 0.79 Dividendo | |||||
| 18 jun 2024 | 62,04 | 63,04 | 61,69 | 62,86 | 62,07 | 3.657.541 |
| 17 jun 2024 | 61,23 | 62,29 | 61,21 | 62,00 | 61,22 | 3.550.252 |
| 14 jun 2024 | 62,39 | 62,63 | 60,85 | 61,42 | 60,65 | 6.707.644 |
| 13 jun 2024 | 63,85 | 64,05 | 62,23 | 62,31 | 61,53 | 4.992.598 |
| 12 jun 2024 | 64,10 | 64,60 | 63,70 | 63,94 | 63,14 | 3.028.206 |
| 11 jun 2024 | 65,29 | 65,76 | 63,96 | 64,10 | 63,29 | 3.744.259 |
| 10 jun 2024 | 64,35 | 65,21 | 63,88 | 65,21 | 64,39 | 3.702.340 |
| 07 jun 2024 | 64,93 | 65,35 | 64,63 | 64,94 | 64,12 | 3.178.823 |
| 06 jun 2024 | 64,89 | 64,97 | 64,32 | 64,97 | 64,15 | 2.705.044 |
| 05 jun 2024 | 64,70 | 65,47 | 64,29 | 64,72 | 63,91 | 2.946.877 |
| 04 jun 2024 | 64,87 | 65,11 | 63,89 | 64,33 | 63,52 | 4.535.748 |
| 03 jun 2024 | 67,40 | 67,76 | 65,84 | 65,92 | 65,09 | 2.959.073 |
| 31 may 2024 | 65,62 | 67,01 | 65,60 | 67,01 | 66,17 | 9.410.554 |
| 30 may 2024 | 65,43 | 65,58 | 64,87 | 65,31 | 64,49 | 3.499.796 |
| 29 may 2024 | 66,35 | 66,94 | 65,57 | 65,63 | 64,81 | 3.239.603 |
| 28 may 2024 | 66,72 | 66,95 | 66,03 | 66,14 | 65,31 | 1.878.177 |
| 27 may 2024 | 66,02 | 66,51 | 65,88 | 66,40 | 65,57 | 1.545.713 |
| 24 may 2024 | 65,48 | 66,09 | 65,13 | 65,99 | 65,16 | 2.351.491 |
| 23 may 2024 | 65,21 | 66,04 | 65,16 | 65,70 | 64,87 | 2.051.948 |
| 22 may 2024 | 65,90 | 65,93 | 65,13 | 65,17 | 64,35 | 3.025.648 |
| 21 may 2024 | 66,80 | 66,97 | 66,08 | 66,40 | 65,57 | 2.660.592 |
| 20 may 2024 | 67,39 | 67,95 | 67,00 | 67,00 | 66,16 | 2.152.355 |
| 17 may 2024 | 66,61 | 67,36 | 66,55 | 66,95 | 66,11 | 3.520.169 |
| 16 may 2024 | 67,56 | 67,73 | 66,13 | 66,46 | 65,62 | 3.434.553 |
| 15 may 2024 | 68,75 | 68,92 | 67,10 | 67,47 | 66,62 | 2.714.425 |
| 14 may 2024 | 68,75 | 69,03 | 68,24 | 68,32 | 67,46 | 1.723.131 |
| 13 may 2024 | 68,61 | 68,92 | 68,33 | 68,75 | 67,89 | 1.627.993 |
| 10 may 2024 | 68,67 | 69,20 | 68,57 | 68,68 | 67,82 | 3.111.904 |
| 09 may 2024 | 67,41 | 68,43 | 67,41 | 68,35 | 67,49 | 2.421.906 |
| 08 may 2024 | 66,98 | 67,31 | 66,62 | 67,23 | 66,39 | 2.516.216 |
| 07 may 2024 | 67,19 | 67,49 | 66,92 | 67,07 | 66,23 | 2.163.667 |
| 06 may 2024 | 66,93 | 67,49 | 66,72 | 67,26 | 66,41 | 1.730.316 |
| 03 may 2024 | 66,85 | 67,16 | 65,99 | 66,36 | 65,53 | 2.803.917 |
| 02 may 2024 | 67,74 | 67,93 | 66,26 | 66,85 | 66,01 | 4.081.964 |
| 30 abr 2024 | 69,68 | 69,85 | 68,58 | 68,59 | 67,73 | 3.628.541 |
| 29 abr 2024 | 69,07 | 69,75 | 68,88 | 69,25 | 68,38 | 3.282.811 |
| *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.