Mercados españoles cerrados en 1 hr 43 mins

TotalEnergies SE (TTFNF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,79-0,78 (-1,06%)
A partir del 01:58PM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202466,1166,7765,7965,8265,821700
14 jun 202465,4766,2564,9066,1766,1784.300
13 jun 202467,3268,0167,3268,0168,01734.300
12 jun 202470,1070,1069,1869,7969,79352.100
11 jun 202467,3169,1167,2369,1169,111.439.100
10 jun 202470,2070,2069,2169,6069,60201.100
07 jun 202470,0470,0469,4469,4469,44321.600
06 jun 202471,3171,3169,8269,8269,821200
05 jun 202470,8871,1770,8871,1771,17320.700
04 jun 202470,1570,9669,4270,9670,961300
03 jun 202472,4172,4171,8971,8971,892200
31 may 202472,2572,2572,2572,2572,25900
30 may 202471,5471,5470,0570,0570,0551.000
29 may 202471,5971,5971,5971,5971,591400
28 may 202473,0773,0771,3571,5071,504500
24 may 202470,9472,0570,9472,0572,051600
23 may 202472,1072,1069,7769,7769,7740.700
22 may 202470,2471,2870,2471,2871,281200
21 may 202472,5672,5671,1072,5172,51900
20 may 202473,3873,3871,8971,8971,891400
17 may 202473,3073,3772,3773,3773,372500
16 may 202472,7472,8671,4972,7972,793200
15 may 202473,5873,5873,5773,5773,57700
14 may 202474,3174,5473,5074,5474,541600
13 may 202474,5574,5574,5574,5574,551000
10 may 202473,4974,5873,1473,1473,1451.000
09 may 202473,8674,3773,1174,3774,371500
08 may 202472,3572,3571,6871,6871,681000
07 may 202472,6472,6472,6472,6472,641200
06 may 202472,9973,0071,5872,8072,804200
03 may 202470,2072,1070,2072,1072,104500
02 may 202471,3072,2471,3072,2272,221500
01 may 202472,9973,3972,9673,3973,39700
30 abr 202472,5874,3272,1872,1872,18388.900
29 abr 202474,8774,9474,5074,5974,591500
26 abr 202475,2375,3973,6074,0874,081800
25 abr 202473,8673,8672,7572,7572,751000
24 abr 202473,0573,4770,6873,4773,471000
23 abr 202472,0173,5972,0172,2272,222900
22 abr 202473,3173,4072,3673,2373,231200
19 abr 202472,1972,1971,2072,1572,15201.100
18 abr 202472,0672,2670,7772,2672,261900
17 abr 202472,9672,9671,0171,0171,011900
16 abr 202472,4072,4071,2571,2571,253200
15 abr 202473,2273,2271,8171,8171,811200
12 abr 202473,5074,0272,4972,4972,497700
11 abr 202472,7472,8172,3572,8172,818200
10 abr 202472,7173,1672,7173,1173,111300
09 abr 202473,6573,6572,7972,7972,794700
08 abr 202474,4974,4973,2173,3173,31133.400
05 abr 202472,7773,3571,7973,3573,351900
04 abr 202472,9272,9272,6172,6172,61700
03 abr 202472,0572,8071,2571,5671,563600
02 abr 202470,0371,7670,0371,7671,763200
01 abr 202469,0069,8567,1069,8569,853800
28 mar 202468,8569,0068,5369,0069,005300
27 mar 202468,5568,6568,0168,0368,033700
26 mar 202468,5268,5267,5267,5267,52481.600
25 mar 202469,0369,0368,2268,7868,7855.800
22 mar 202468,3968,4467,3267,3267,32201.700
21 mar 202468,1668,1667,8367,8367,834200
20 mar 202467,9769,1967,9769,1969,19201.000
20 mar 20240.804 Dividendo
19 mar 202468,6068,6068,6068,6067,801200
18 mar 202468,5068,5067,1767,1766,381800
15 mar 202468,7568,7567,2868,6467,841600
14 mar 202467,9268,4167,5368,3967,5994.900
13 mar 202467,3468,1567,3468,1567,353200
12 mar 202466,5866,6665,6265,6264,8513.900
11 mar 202466,0066,0964,8665,5864,814300
08 mar 202465,3066,0765,1365,3464,57108.700
07 mar 202465,8865,8865,4065,4264,651000
06 mar 202465,5865,7864,9665,7865,01176.800
05 mar 202464,2464,4863,9263,9263,1741.200
04 mar 202464,5564,7964,2964,7664,001900
01 mar 202464,2864,8964,2864,6063,841700
29 feb 202463,9764,0963,9764,0963,341100
28 feb 202464,0064,7463,8564,5763,812700
27 feb 202464,9664,9664,9664,9664,20700
26 feb 202463,2964,9063,2263,2262,483600
23 feb 202464,3865,2463,8464,5463,783000
22 feb 202464,5264,7363,6463,7062,953600
21 feb 202463,8564,1163,2263,5062,762500
20 feb 202463,9964,1662,7962,7962,052000
16 feb 202464,0765,2063,4965,1964,432300
15 feb 202464,3464,8063,8964,8064,0415.800
14 feb 202464,0565,4063,8763,8763,1214.800
13 feb 202463,8965,0263,8165,0164,253800
12 feb 202464,8465,2363,5164,1563,402100
09 feb 202464,3265,0063,7864,9764,211.145.100
08 feb 202463,1763,8762,9562,9562,2140.000
07 feb 202462,7763,3062,7062,7061,97202.900
06 feb 202464,5065,6364,1164,1163,363100
05 feb 202463,7764,2963,2164,2963,541900
02 feb 202465,2765,2765,2765,2764,5132.600
01 feb 202465,1966,3365,1565,1564,391900
31 ene 202465,3966,0464,5964,7864,02199.200
30 ene 202465,7465,7465,1365,4364,661100
29 ene 202465,0065,3264,4864,8964,133100
26 ene 202464,5465,2064,5464,7563,9963.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...