Accueil
Bourse
Actions Paris

Historique action TotalEnergies

Cotation du 30/07/2021 à 17h39 TotalEnergies (ex-Total) -2,15% 36,700€
  • TTE - FR0000120271
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse TotalEnergies (ex-Total)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
30/07/2021 36,700 -2,15% 8 155 157 37,340 37,555 36,580
29/07/2021 37,505 +2,17% 6 659 171 37,080 37,945 37,050
28/07/2021 36,710 +0,71% 4 214 009 36,620 36,840 36,320
27/07/2021 36,450 -0,03% 4 116 038 36,620 36,690 36,210
26/07/2021 36,460 +2,32% 4 784 517 35,525 36,685 35,310
23/07/2021 35,635 -0,01% 4 477 819 35,865 36,110 35,590
22/07/2021 35,640 -0,43% 4 283 311 36,000 36,150 35,520
21/07/2021 35,795 +2,67% 8 255 255 35,110 35,960 34,815
20/07/2021 34,865 -0,07% 8 737 230 35,105 35,445 34,265
19/07/2021 34,890 -3,84% 10 678 934 35,865 36,045 34,610
16/07/2021 36,285 -0,98% 7 249 252 36,595 36,885 35,885
15/07/2021 36,645 -1,24% 6 735 172 36,635 36,700 36,035
14/07/2021 37,105 -0,23% 3 785 439 37,065 37,625 36,970
13/07/2021 37,190 -0,75% 5 542 747 37,480 37,565 36,915
12/07/2021 37,470 +0,05% 4 356 696 37,390 37,690 36,805
09/07/2021 37,450 +0,94% 6 140 096 36,835 37,450 36,610
08/07/2021 37,100 -0,99% 8 889 663 37,250 37,390 36,475
07/07/2021 37,470 -1,15% 8 986 114 38,020 38,300 37,155
06/07/2021 37,905 -2,08% 6 256 509 38,870 39,150 37,735
05/07/2021 38,710 +0,25% 2 679 466 38,600 38,850 38,330