TotalEnergies SE TTE
EURONEXT · Fransa · Enerji Mineralleri
€74,71-0,99 (-%1,31)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €74,82 | -%1,16 | €74,90 | €75,19 | €73,69 | 1,78M |
| 2026-09-30 | €75,70 | -%3,07 | €76,94 | €77,28 | €75,37 | 4,90M |
| 2026-09-29 | €78,10 | -%2,38 | €79,43 | €79,85 | €77,52 | 2,74M |
| 2026-09-28 | €80,00 | +%0,01 | €80,46 | €81,27 | €79,92 | 3,61M |
| 2026-09-25 | €79,99 | -%1,31 | €80,45 | €80,70 | €79,16 | 3,75M |
| 2026-09-24 | €81,05 | +%1,80 | €80,00 | €81,24 | €79,49 | 3,37M |
| 2026-09-23 | €79,62 | +%1,88 | €77,62 | €79,76 | €77,60 | 3,04M |
| 2026-09-22 | €78,15 | -%0,52 | €79,25 | €79,48 | €76,98 | 3,24M |
| 2026-09-21 | €78,56 | -%0,96 | €79,50 | €79,61 | €78,42 | 2,93M |
| 2026-09-18 | €79,32 | -%0,39 | €79,39 | €79,71 | €78,34 | 11,73M |
| 2026-09-17 | €79,63 | -%0,50 | €79,80 | €80,38 | €79,10 | 2,95M |
| 2026-09-16 | €80,03 | -%0,57 | €80,42 | €81,13 | €79,43 | 4,15M |
| 2026-09-15 | €80,49 | +%1,21 | €79,14 | €80,55 | €78,94 | 3,05M |
| 2026-09-14 | €79,53 | +%0,96 | €79,50 | €80,09 | €79,00 | 3,64M |
| 2026-09-11 | €78,77 | +%0,50 | €78,61 | €79,11 | €77,84 | 2,45M |
| 2026-09-10 | €78,38 | +%0,22 | €78,80 | €79,22 | €78,16 | 3,50M |
| 2026-09-09 | €78,21 | +%0,59 | €78,20 | €78,88 | €78,08 | 4,23M |
| 2026-09-08 | €77,75 | +%0,58 | €77,95 | €78,19 | €76,92 | 2,06M |
| 2026-09-07 | €77,30 | +%1,58 | €76,52 | €77,58 | €76,52 | 2,17M |
| 2026-09-04 | €76,10 | -%2,46 | €76,68 | €77,22 | €75,36 | 4,22M |
| 2026-09-03 | €78,02 | -%0,36 | €78,10 | €78,38 | €77,44 | 3,81M |
| 2026-09-02 | €78,30 | +%0,89 | €78,38 | €78,57 | €77,18 | 3,96M |
| 2026-09-01 | €77,61 | +%2,75 | €76,36 | €77,70 | €76,28 | 3,79M |
| 2026-08-31 | €75,53 | +%1,15 | €75,61 | €76,52 | €75,51 | 7,17M |
| 2026-08-28 | €74,67 | +%0,67 | €74,84 | €75,01 | €74,43 | 2,51M |
| 2026-08-27 | €74,17 | -%1,47 | €74,65 | €75,21 | €74,05 | 2,50M |
| 2026-08-26 | €75,28 | -%0,55 | €75,20 | €75,40 | €74,25 | 4,25M |
| 2026-08-25 | €75,70 | -%0,37 | €76,20 | €76,46 | €75,40 | 3,12M |
| 2026-08-24 | €75,98 | -%1,89 | €77,20 | €77,25 | €75,94 | 2,71M |
| 2026-08-21 | €77,44 | -%1,12 | €78,00 | €78,35 | €77,32 | 3,69M |
| 2026-08-20 | €78,32 | +%0,85 | €77,44 | €78,88 | €77,26 | 3,05M |
| 2026-08-19 | €77,66 | +%0,99 | €77,40 | €78,32 | €77,22 | 3,18M |
| 2026-08-18 | €76,90 | +%1,28 | €76,80 | €77,86 | €76,60 | 3,17M |
| 2026-08-17 | €75,93 | +%0,20 | €75,85 | €76,34 | €75,62 | 2,26M |
| 2026-08-14 | €75,78 | +%0,49 | €75,52 | €76,15 | €75,20 | 2,43M |
| 2026-08-13 | €75,41 | -%0,16 | €76,00 | €76,31 | €74,34 | 2,76M |
| 2026-08-12 | €75,53 | -%1,38 | €76,24 | €76,55 | €75,02 | 2,91M |
| 2026-08-11 | €76,59 | +%1,39 | €76,32 | €76,98 | €76,13 | 2,66M |
| 2026-08-10 | €75,54 | +%1,96 | €74,16 | €75,54 | €74,05 | 2,15M |
| 2026-08-07 | €74,09 | -%0,60 | €74,98 | €75,40 | €73,77 | 3,01M |
| 2026-08-06 | €74,54 | +%1,00 | €74,39 | €74,89 | €74,07 | 2,67M |
| 2026-08-05 | €73,80 | -%0,61 | €73,75 | €75,31 | €73,57 | 2,84M |
| 2026-08-04 | €74,25 | -%2,85 | €75,99 | €76,78 | €73,68 | 3,66M |
| 2026-08-03 | €76,43 | +%0,01 | €74,78 | €76,47 | €74,34 | 3,53M |
| 2026-07-31 | €76,42 | +%1,12 | €75,15 | €76,42 | €75,09 | 3,45M |
| 2026-07-30 | €75,57 | -%0,34 | €75,80 | €76,19 | €75,03 | 2,41M |
| 2026-07-29 | €75,83 | +%2,78 | €74,80 | €76,08 | €74,59 | 2,93M |
| 2026-07-28 | €73,78 | -%0,81 | €74,00 | €74,93 | €73,75 | 3,86M |
| 2026-07-27 | €74,38 | -%2,00 | €73,44 | €74,86 | €72,44 | 4,23M |
| 2026-07-24 | €75,90 | -%0,37 | €76,48 | €76,62 | €75,39 | 3,38M |
| 2026-07-23 | €76,18 | +%2,54 | €74,92 | €76,68 | €74,53 | 5,18M |
| 2026-07-22 | €74,29 | +%2,03 | €73,56 | €74,84 | €73,36 | 4,81M |
| 2026-07-21 | €72,81 | +%2,35 | €71,90 | €72,81 | €71,83 | 3,93M |
| 2026-07-20 | €71,14 | +%0,89 | €71,46 | €71,90 | €70,25 | 3,81M |
| 2026-07-17 | €70,51 | +%1,32 | €69,40 | €70,72 | €69,38 | 3,83M |
| 2026-07-16 | €69,59 | -%1,49 | €69,70 | €69,72 | €68,57 | 3,79M |
| 2026-07-15 | €70,64 | -%0,79 | €71,06 | €71,49 | €70,50 | 3,59M |
| 2026-07-14 | €71,20 | +%1,11 | €71,60 | €72,04 | €70,76 | 3,19M |
| 2026-07-13 | €70,42 | +%2,98 | €69,82 | €70,46 | €69,41 | 2,41M |
| 2026-07-10 | €68,38 | -%0,64 | €68,60 | €68,94 | €68,14 | 2,21M |
| 2026-07-09 | €68,82 | -%0,76 | €68,89 | €69,25 | €68,38 | 2,77M |
| 2026-07-08 | €69,35 | +%2,32 | €68,87 | €70,09 | €68,25 | 6,19M |
| 2026-07-07 | €67,78 | +%0,94 | €67,20 | €68,33 | €67,19 | 2,90M |
| 2026-07-06 | €67,15 | +%0,31 | €67,13 | €67,24 | €66,39 | 2,52M |
| 2026-07-03 | €66,94 | +%0,09 | €67,15 | €67,23 | €66,53 | 2,07M |
| 2026-07-02 | €66,88 | +%1,46 | €65,80 | €67,06 | €65,75 | 3,98M |
| 2026-07-01 | €65,92 | -%3,10 | €67,74 | €67,84 | €65,78 | 4,28M |
| 2026-06-30 | €68,03 | -%1,38 | €67,46 | €68,14 | €67,45 | 4,52M |
| 2026-06-29 | €68,98 | +%0,91 | €68,40 | €69,17 | €67,96 | 3,71M |
| 2026-06-26 | €68,36 | -%1,31 | €69,00 | €69,13 | €68,20 | 3,25M |
| 2026-06-25 | €69,27 | -%0,35 | €68,90 | €69,30 | €68,39 | 3,98M |
| 2026-06-24 | €69,51 | -%1,84 | €70,90 | €70,96 | €69,01 | 3,72M |
| 2026-06-23 | €70,81 | -%0,16 | €71,40 | €71,52 | €70,37 | 4,44M |
| 2026-06-22 | €70,92 | -%0,21 | €71,38 | €71,60 | €70,25 | 4,98M |
| 2026-06-19 | €71,07 | +%1,04 | €71,19 | €71,67 | €70,74 | 15,20M |
| 2026-06-18 | €70,34 | -%2,59 | €71,85 | €72,16 | €70,17 | 7,86M |
| 2026-06-17 | €72,21 | -%1,15 | €72,50 | €72,92 | €71,88 | 4,34M |
| 2026-06-16 | €73,05 | +%0,07 | €73,00 | €73,52 | €72,60 | 4,17M |
| 2026-06-15 | €73,00 | -%4,43 | €73,15 | €73,40 | €71,63 | 7,44M |
| 2026-06-12 | €76,38 | -%2,08 | €75,79 | €76,51 | €74,48 | 5,08M |
| 2026-06-11 | €78,00 | +%0,98 | €77,33 | €78,89 | €77,33 | 4,03M |
| 2026-06-10 | €77,24 | +%1,01 | €76,59 | €77,54 | €76,52 | 4,53M |
| 2026-06-09 | €76,47 | -%1,12 | €76,86 | €77,48 | €76,06 | 3,33M |
| 2026-06-08 | €77,34 | -%0,04 | €78,00 | €78,86 | €77,20 | 3,20M |
| 2026-06-05 | €77,37 | -%0,01 | €77,52 | €77,86 | €76,82 | 2,34M |
| 2026-06-04 | €77,38 | -%0,26 | €76,76 | €77,58 | €76,74 | 2,60M |
| 2026-06-03 | €77,58 | +%1,21 | €76,76 | €77,88 | €76,67 | 3,56M |
| 2026-06-02 | €76,65 | +%0,35 | €75,64 | €76,77 | €75,59 | 2,95M |
| 2026-06-01 | €76,38 | +%1,60 | €75,37 | €76,94 | €75,31 | 4,52M |
| 2026-05-29 | €75,18 | -%0,32 | €74,92 | €75,67 | €74,71 | 10,66M |