La bourse est fermée

TotalEnergies SE (TTE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,82+0,11 (+0,15 %)
À la clôture : 04:00PM EDT
74,15 +0,33 (+0,45 %)
Échanges après Bourse : 06:22PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202474,1674,2173,6273,8273,82625 400
09 mai 202473,2673,9073,1773,7173,711 009 600
08 mai 202471,8972,3571,7672,1572,151 027 900
07 mai 202472,3772,5371,9471,9471,94719 100
06 mai 202472,4472,6972,0372,0372,031 079 100
03 mai 202471,5871,6771,1071,6371,63744 300
02 mai 202471,3072,0571,3071,4071,401 322 200
01 mai 202472,5272,6071,5371,6871,68894 400
30 avr. 202474,3074,3272,4572,4772,471 735 400
29 avr. 202474,4674,6674,1774,4874,481 499 800
26 avr. 202474,7174,9774,0074,5674,562 495 400
25 avr. 202472,4773,7672,2573,7573,751 390 400
24 avr. 202472,8672,9472,2672,7472,741 125 200
23 avr. 202472,5373,1672,2072,9772,97775 700
22 avr. 202471,9372,8371,5972,5972,59864 600
19 avr. 202471,2272,0771,1072,0572,051 361 600
18 avr. 202471,8071,9970,7170,8370,832 048 900
17 avr. 202471,9972,4271,0971,7571,751 680 600
16 avr. 202471,8372,0071,2271,7571,751 326 400
15 avr. 202472,9173,0772,0072,1772,173 077 300
12 avr. 202473,3173,7472,3772,4972,49974 600
11 avr. 202473,9373,9372,2572,9572,95930 500
10 avr. 202472,8273,3772,4373,3673,361 374 600
09 avr. 202473,7373,8872,7873,0373,03805 600
08 avr. 202473,5474,0673,4373,6773,671 087 700
05 avr. 202472,6472,9172,1772,8772,87950 400
04 avr. 202472,8672,9772,4172,5672,561 098 700
03 avr. 202471,7972,3471,5472,2072,201 091 800
02 avr. 202470,7471,7070,4671,7071,703 379 200
01 avr. 202469,2869,8168,6569,7469,74943 400
28 mars 202468,5169,0268,4268,8368,83821 200
27 mars 202468,1368,5967,9968,4268,421 781 100
26 mars 202468,7268,7267,5967,6567,651 713 100
25 mars 202468,1368,6567,4068,2968,291 557 800
22 mars 202468,0868,1567,8367,8467,84878 200
21 mars 202468,6269,0367,9368,0268,023 114 700
20 mars 202468,3569,3168,2569,1969,191 312 300
19 mars 202468,6469,1368,3968,4068,402 297 200
18 mars 202467,5568,2967,1368,1068,102 143 600
18 mars 20240.81 Dividende
15 mars 202468,3268,6467,7568,1067,291 406 500
14 mars 202467,8668,3067,5868,0767,261 116 600
13 mars 202467,3368,0667,3167,7966,982 218 300
12 mars 202466,0866,4365,8966,2765,48760 700
11 mars 202465,7366,1165,4166,1065,31716 900
08 mars 202466,1366,2565,5865,7965,01732 300
07 mars 202465,3765,8565,3365,6564,87841 700
06 mars 202465,3565,6865,1165,2464,461 238 100
05 mars 202463,9664,4763,8864,1663,401 594 900
04 mars 202464,8164,8664,1964,3363,56787 000
01 mars 202464,4064,9064,0764,5063,73889 900
29 févr. 202464,3264,3863,5964,0763,31991 800
28 févr. 202464,4164,6463,9263,9263,161 000 500
27 févr. 202464,7464,9464,4564,5463,77736 600
26 févr. 202463,7764,3263,6464,3063,541 026 900
23 févr. 202464,2064,7363,8364,5163,741 004 700
22 févr. 202464,1664,4263,6064,1463,381 253 800
21 févr. 202463,6164,1463,3964,0963,331 905 700
20 févr. 202463,9363,9363,1163,2662,511 282 700
16 févr. 202464,5664,7864,2764,4563,681 664 700
15 févr. 202463,6565,0063,6065,0064,232 849 900
14 févr. 202464,7365,0464,3864,6363,864 014 500
13 févr. 202465,2165,2864,1164,4363,663 306 700
12 févr. 202464,4064,8264,1964,6363,863 213 300
09 févr. 202464,4164,5364,0964,3163,553 474 600
08 févr. 202463,3964,3363,2864,1963,433 348 900
07 févr. 202462,9063,2662,6563,0562,306 332 500
06 févr. 202464,6965,3664,6465,0564,282 270 800
05 févr. 202463,5264,2163,2563,8763,111 440 000
02 févr. 202464,7664,8164,3164,3763,601 378 100
01 févr. 202465,4766,2265,2365,4564,672 668 600
31 janv. 202465,9266,0265,0865,1864,402 379 900
30 janv. 202465,4266,1365,2366,0165,221 227 000
29 janv. 202465,4265,6064,8065,5564,771 901 300
26 janv. 202465,0665,6964,6665,5464,761 934 500
25 janv. 202464,1664,9163,7464,9164,142 061 700
24 janv. 202464,2964,4663,7564,2463,483 297 600
23 janv. 202462,9163,3062,8363,2762,522 305 600
22 janv. 202462,9263,3362,5963,2662,512 022 300
19 janv. 202463,7963,8663,3663,8663,101 717 800
18 janv. 202463,4364,0162,9563,9763,211 407 200
17 janv. 202463,0063,3562,7263,1862,431 532 900
16 janv. 202465,1065,3364,3064,4863,711 456 500
12 janv. 202466,2866,4865,8666,3365,541 646 300
11 janv. 202465,7965,8664,8565,3764,592 139 000
10 janv. 202465,7465,7964,8965,0264,252 157 800
09 janv. 202466,1666,1865,4065,4864,701 188 700
08 janv. 202466,9066,9066,3566,6565,86923 100
05 janv. 202468,4568,7768,0868,2267,41816 600
04 janv. 202468,7868,9267,9668,0567,241 311 100
03 janv. 202467,2567,9966,8867,6166,811 238 100
02 janv. 202467,7168,1467,4867,5766,771 173 100
29 déc. 202367,5667,6267,2167,3866,58574 700
28 déc. 202367,6367,8266,9266,9266,121 017 900
28 déc. 20230.809 Dividende
27 déc. 202369,3069,6368,9669,1667,54934 400
26 déc. 202368,3969,2668,3968,9567,33504 700
22 déc. 202368,8868,9968,3968,4666,85878 700
21 déc. 202367,7968,4067,6968,4066,80800 900
20 déc. 202367,9868,2667,2067,2065,62838 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...