TotalEnergies SE
- Informations
- Dernièr
- Négocier des titres
147
148
67,14
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/05/2024 | 21:59:54,341 | 30 | 67,14 | |
30 | 67,14 | |||
30 | 67,14 | |||
31/05/2024 | 21:59:10,927 | 8 | 67,16 | |
8 | 67,16 | |||
8 | 67,16 | |||
31/05/2024 | 21:53:04,771 | 12 | 67,04 | |
12 | 67,04 | |||
12 | 67,04 | |||
31/05/2024 | 21:14:28,182 | 50 | 67,14 | |
50 | 67,14 | |||
50 | 67,14 | |||
31/05/2024 | 20:39:06,296 | 1 | 67,20 | |
1 | 67,20 | |||
1 | 67,20 | |||
31/05/2024 | 20:08:53,405 | 100 | 67,20 | |
100 | 67,20 | |||
100 | 67,20 | |||
31/05/2024 | 20:08:44,111 | 1 | 67,26 | |
1 | 67,26 | |||
1 | 67,26 | |||
31/05/2024 | 20:00:42,624 | 13 | 67,17 | |
13 | 67,17 | |||
13 | 67,17 | |||
31/05/2024 | 19:21:19,195 | 1 | 67,21 | |
1 | 67,21 | |||
1 | 67,21 | |||
31/05/2024 | 19:19:01,078 | 3 | 67,16 | |
3 | 67,16 | |||
3 | 67,16 | |||
31/05/2024 | 18:57:37,726 | 50 | 67,06 | |
50 | 67,06 | |||
50 | 67,06 | |||
31/05/2024 | 18:32:16,217 | 60 | 67,02 | |
60 | 67,02 | |||
60 | 67,02 | |||
31/05/2024 | 18:31:13,550 | 20 | 67,10 | |
20 | 67,10 | |||
20 | 67,10 | |||
31/05/2024 | 18:26:32,103 | 20 | 67,06 | |
20 | 67,06 | |||
20 | 67,06 | |||
31/05/2024 | 18:16:54,893 | 100 | 67,10 | |
100 | 67,10 | |||
100 | 67,10 | |||
31/05/2024 | 18:07:55,393 | 10 | 67,00 | |
10 | 67,00 | |||
10 | 67,00 | |||
31/05/2024 | 18:06:18,777 | 16 | 66,98 | |
16 | 66,98 | |||
16 | 66,98 | |||
31/05/2024 | 18:02:11,903 | 1 | 66,96 | |
1 | 66,96 | |||
1 | 66,96 | |||
31/05/2024 | 18:01:37,031 | 30 | 66,95 | |
30 | 66,95 | |||
30 | 66,95 | |||
31/05/2024 | 17:59:22,400 | 20 | 66,88 | |
20 | 66,88 | |||
20 | 66,88 | |||
31/05/2024 | 17:58:56,057 | 7 | 66,94 | |
7 | 66,94 | |||
7 | 66,94 | |||
31/05/2024 | 17:48:42,894 | 70 | 66,80 | |
70 | 66,80 | |||
70 | 66,80 | |||
31/05/2024 | 17:47:42,383 | 30 | 66,81 | |
30 | 66,81 | |||
30 | 66,81 | |||
31/05/2024 | 17:35:25,674 | 50 | 66,98 | |
50 | 66,98 | |||
50 | 66,98 | |||
31/05/2024 | 17:25:34,592 | 37 | 66,88 | |
37 | 66,88 | |||
37 | 66,88 | |||
31/05/2024 | 17:22:30,752 | 14 | 66,89 | |
14 | 66,89 | |||
14 | 66,89 | |||
31/05/2024 | 17:11:50,219 | 20 | 66,80 | |
20 | 66,80 | |||
20 | 66,80 | |||
31/05/2024 | 17:09:50,259 | 200 | 66,76 | |
200 | 66,76 | |||
200 | 66,76 | |||
31/05/2024 | 17:01:22,591 | 20 | 66,94 | |
20 | 66,94 | |||
20 | 66,94 | |||
31/05/2024 | 16:59:44,994 | 10 | 66,90 | |
10 | 66,90 | |||
10 | 66,90 | |||
31/05/2024 | 16:58:29,273 | 74 | 66,92 | |
74 | 66,92 | |||
74 | 66,92 | |||
31/05/2024 | 16:57:56,542 | 285 | 66,94 | |
285 | 66,94 | |||
285 | 66,94 | |||
31/05/2024 | 16:56:43,717 | 50 | 66,91 | |
50 | 66,91 | |||
50 | 66,91 | |||
31/05/2024 | 16:56:39,940 | 50 | 66,91 | |
50 | 66,91 | |||
50 | 66,91 | |||
31/05/2024 | 16:55:10,044 | 30 | 66,85 | |
30 | 66,85 | |||
30 | 66,85 | |||
31/05/2024 | 16:54:40,219 | 50 | 66,82 | |
50 | 66,82 | |||
50 | 66,82 | |||
31/05/2024 | 16:46:54,094 | 9 | 66,81 | |
9 | 66,81 | |||
9 | 66,81 | |||
31/05/2024 | 16:46:53,308 | 199 | 66,83 | |
199 | 66,83 | |||
199 | 66,83 | |||
31/05/2024 | 16:46:15,519 | 15 | 66,82 | |
15 | 66,82 | |||
15 | 66,82 | |||
31/05/2024 | 16:44:36,068 | 16 | 66,75 | |
16 | 66,75 | |||
16 | 66,75 | |||
31/05/2024 | 16:40:56,557 | 1 | 66,68 | |
1 | 66,68 | |||
1 | 66,68 | |||
31/05/2024 | 16:36:51,851 | 30 | 66,63 | |
30 | 66,63 | |||
30 | 66,63 | |||
31/05/2024 | 16:31:38,710 | 16 | 66,69 | |
16 | 66,69 | |||
16 | 66,69 | |||
31/05/2024 | 16:25:32,628 | 30 | 66,68 | |
30 | 66,68 | |||
30 | 66,68 | |||
31/05/2024 | 16:22:23,261 | 15 | 66,69 | |
15 | 66,69 | |||
15 | 66,69 | |||
31/05/2024 | 16:17:37,261 | 50 | 66,65 | |
50 | 66,65 | |||
50 | 66,65 | |||
31/05/2024 | 16:15:59,221 | 5 | 66,63 | |
5 | 66,63 | |||
5 | 66,63 | |||
31/05/2024 | 16:12:57,645 | 16 | 66,63 | |
16 | 66,63 | |||
16 | 66,63 | |||
31/05/2024 | 16:10:47,285 | 13 | 66,62 | |
13 | 66,62 | |||
13 | 66,62 | |||
31/05/2024 | 16:04:19,295 | 25 | 66,56 | |
25 | 66,56 | |||
25 | 66,56 | |||
31/05/2024 | 16:01:38,102 | 4 | 66,51 | |
4 | 66,51 | |||
4 | 66,51 | |||
31/05/2024 | 16:00:52,368 | 500 | 66,51 | |
500 | 66,51 | |||
500 | 66,51 | |||
31/05/2024 | 15:56:19,787 | 3 | 66,45 | |
3 | 66,45 | |||
3 | 66,45 | |||
31/05/2024 | 15:55:48,459 | 1 | 66,47 | |
1 | 66,47 | |||
1 | 66,47 | |||
31/05/2024 | 15:49:34,342 | 167 | 66,50 | |
167 | 66,50 | |||
167 | 66,50 | |||
31/05/2024 | 15:44:23,929 | 30 | 66,55 | |
30 | 66,55 | |||
30 | 66,55 | |||
31/05/2024 | 15:44:12,314 | 344 | 66,54 | |
344 | 66,54 | |||
344 | 66,54 | |||
31/05/2024 | 15:39:36,352 | 35 | 66,43 | |
35 | 66,43 | |||
35 | 66,43 | |||
31/05/2024 | 15:38:59,511 | 165 | 66,43 | |
165 | 66,43 | |||
165 | 66,43 | |||
31/05/2024 | 15:23:48,472 | 16 | 66,27 | |
16 | 66,27 | |||
16 | 66,27 | |||
31/05/2024 | 15:19:24,765 | 170 | 66,31 | |
170 | 66,31 | |||
170 | 66,31 | |||
31/05/2024 | 15:10:45,438 | 52 | 66,37 | |
52 | 66,37 | |||
52 | 66,37 | |||
31/05/2024 | 15:07:40,041 | 10 | 66,30 | |
10 | 66,30 | |||
10 | 66,30 | |||
31/05/2024 | 14:47:01,221 | 30 | 66,30 | |
30 | 66,30 | |||
30 | 66,30 | |||
31/05/2024 | 14:34:03,094 | 105 | 66,39 | |
105 | 66,39 | |||
105 | 66,39 | |||
31/05/2024 | 14:29:40,381 | 950 | 66,40 | |
950 | 66,40 | |||
950 | 66,40 | |||
31/05/2024 | 14:24:17,070 | 4 | 66,40 | |
4 | 66,40 | |||
4 | 66,40 | |||
31/05/2024 | 14:14:31,514 | 100 | 66,42 | |
100 | 66,42 | |||
100 | 66,42 | |||
31/05/2024 | 14:08:42,132 | 57 | 66,42 | |
57 | 66,42 | |||
57 | 66,42 | |||
31/05/2024 | 14:06:31,132 | 12 | 66,39 | |
12 | 66,39 | |||
12 | 66,39 | |||
31/05/2024 | 13:54:08,842 | 19 | 66,36 | |
19 | 66,36 | |||
19 | 66,36 | |||
31/05/2024 | 13:50:57,193 | 290 | 66,43 | |
290 | 66,43 | |||
290 | 66,43 | |||
31/05/2024 | 13:46:51,430 | 147 | 66,48 | |
147 | 66,48 | |||
147 | 66,48 | |||
31/05/2024 | 13:32:04,382 | 50 | 66,58 | |
50 | 66,58 | |||
50 | 66,58 | |||
31/05/2024 | 13:18:58,396 | 1 | 66,73 | |
1 | 66,73 | |||
1 | 66,73 | |||
31/05/2024 | 12:56:50,505 | 30 | 66,72 | |
30 | 66,72 | |||
30 | 66,72 | |||
31/05/2024 | 12:53:56,505 | 10 | 66,70 | |
10 | 66,70 | |||
10 | 66,70 | |||
31/05/2024 | 12:52:47,982 | 20 | 66,74 | |
20 | 66,74 | |||
20 | 66,74 | |||
31/05/2024 | 12:51:49,201 | 1 | 66,78 | |
1 | 66,78 | |||
1 | 66,78 | |||
31/05/2024 | 12:50:52,212 | 2 | 66,76 | |
2 | 66,76 | |||
2 | 66,76 | |||
31/05/2024 | 12:34:32,374 | 30 | 66,65 | |
30 | 66,65 | |||
30 | 66,65 | |||
31/05/2024 | 12:27:59,214 | 8 | 66,65 | |
8 | 66,65 | |||
8 | 66,65 | |||
31/05/2024 | 12:24:03,243 | 110 | 66,64 | |
110 | 66,64 | |||
110 | 66,64 | |||
31/05/2024 | 12:22:15,446 | 40 | 66,62 | |
40 | 66,62 | |||
40 | 66,62 | |||
31/05/2024 | 12:19:21,254 | 150 | 66,57 | |
150 | 66,57 | |||
150 | 66,57 | |||
31/05/2024 | 12:17:46,738 | 20 | 66,55 | |
20 | 66,55 | |||
20 | 66,55 | |||
31/05/2024 | 12:16:36,762 | 300 | 66,56 | |
300 | 66,56 | |||
300 | 66,56 | |||
31/05/2024 | 12:09:55,025 | 46 | 66,57 | |
46 | 66,57 | |||
46 | 66,57 | |||
31/05/2024 | 12:07:56,449 | 2 | 66,58 | |
2 | 66,58 | |||
2 | 66,58 | |||
31/05/2024 | 12:06:23,069 | 2 | 66,57 | |
2 | 66,57 | |||
2 | 66,57 | |||
31/05/2024 | 11:57:08,757 | 23 | 66,60 | |
23 | 66,60 | |||
23 | 66,60 | |||
31/05/2024 | 11:54:01,280 | 75 | 66,58 | |
75 | 66,58 | |||
75 | 66,58 | |||
31/05/2024 | 11:50:41,730 | 43 | 66,52 | |
43 | 66,52 | |||
43 | 66,52 | |||
31/05/2024 | 11:46:10,925 | 1 | 66,44 | |
1 | 66,44 | |||
1 | 66,44 | |||
31/05/2024 | 11:44:47,390 | 30 | 66,46 | |
30 | 66,46 | |||
30 | 66,46 | |||
31/05/2024 | 11:41:11,960 | 3 | 66,41 | |
3 | 66,41 | |||
3 | 66,41 | |||
31/05/2024 | 11:40:29,246 | 1 | 66,39 | |
1 | 66,39 | |||
1 | 66,39 | |||
31/05/2024 | 11:33:29,945 | 39 | 66,42 | |
39 | 66,42 | |||
39 | 66,42 | |||
31/05/2024 | 11:31:32,181 | 35 | 66,46 | |
35 | 66,46 | |||
35 | 66,46 | |||
31/05/2024 | 11:30:17,157 | 100 | 66,49 | |
100 | 66,49 | |||
100 | 66,49 | |||
31/05/2024 | 11:27:13,454 | 20 | 66,50 | |
20 | 66,50 | |||
20 | 66,50 | |||
31/05/2024 | 11:23:46,349 | 115 | 66,49 | |
115 | 66,49 | |||
115 | 66,49 | |||
31/05/2024 | 11:23:37,135 | 8 | 66,50 | |
8 | 66,50 | |||
8 | 66,50 | |||
31/05/2024 | 11:18:03,730 | 50 | 66,54 | |
50 | 66,54 | |||
50 | 66,54 | |||
31/05/2024 | 11:16:09,331 | 48 | 66,54 | |
48 | 66,54 | |||
48 | 66,54 | |||
31/05/2024 | 11:13:08,798 | 60 | 66,59 | |
60 | 66,59 | |||
60 | 66,59 | |||
31/05/2024 | 11:01:58,844 | 55 | 66,53 | |
55 | 66,53 | |||
55 | 66,53 | |||
31/05/2024 | 10:56:43,230 | 100 | 66,52 | |
100 | 66,52 | |||
100 | 66,52 | |||
31/05/2024 | 10:53:40,974 | 4 | 66,45 | |
4 | 66,45 | |||
4 | 66,45 | |||
31/05/2024 | 10:49:43,125 | 284 | 66,44 | |
284 | 66,44 | |||
284 | 66,44 | |||
31/05/2024 | 10:45:52,294 | 10 | 66,40 | |
10 | 66,40 | |||
10 | 66,40 | |||
31/05/2024 | 10:43:26,444 | 25 | 66,30 | |
25 | 66,30 | |||
25 | 66,30 | |||
31/05/2024 | 10:23:47,539 | 2 | 66,09 | |
2 | 66,09 | |||
2 | 66,09 | |||
31/05/2024 | 10:16:05,855 | 50 | 66,10 | |
50 | 66,10 | |||
50 | 66,10 | |||
31/05/2024 | 10:15:49,295 | 40 | 66,10 | |
40 | 66,10 | |||
40 | 66,10 | |||
31/05/2024 | 10:15:45,794 | 1 | 66,10 | |
1 | 66,10 | |||
1 | 66,10 | |||
31/05/2024 | 10:13:45,322 | 8 | 66,19 | |
8 | 66,19 | |||
8 | 66,19 | |||
31/05/2024 | 10:12:52,470 | 35 | 66,22 | |
35 | 66,22 | |||
35 | 66,22 | |||
31/05/2024 | 10:08:05,140 | 3 | 66,22 | |
3 | 66,22 | |||
3 | 66,22 | |||
31/05/2024 | 10:05:42,759 | 400 | 66,19 | |
400 | 66,19 | |||
400 | 66,19 | |||
31/05/2024 | 10:02:29,050 | 95 | 66,19 | |
95 | 66,19 | |||
95 | 66,19 | |||
31/05/2024 | 10:01:42,762 | 3 600 | 66,23 | |
3 600 | 66,23 | |||
3 600 | 66,23 | |||
31/05/2024 | 10:01:29,868 | 950 | 66,20 | |
950 | 66,20 | |||
950 | 66,20 | |||
31/05/2024 | 10:01:12,390 | 83 | 66,18 | |
83 | 66,18 | |||
83 | 66,18 | |||
31/05/2024 | 09:58:45,409 | 58 | 66,14 | |
58 | 66,14 | |||
58 | 66,14 | |||
31/05/2024 | 09:57:27,922 | 44 | 66,16 | |
44 | 66,16 | |||
44 | 66,16 | |||
31/05/2024 | 09:52:07,640 | 10 | 66,18 | |
10 | 66,18 | |||
10 | 66,18 | |||
31/05/2024 | 09:50:39,454 | 12 | 66,18 | |
12 | 66,18 | |||
12 | 66,18 | |||
31/05/2024 | 09:49:13,376 | 10 | 66,19 | |
10 | 66,19 | |||
10 | 66,19 | |||
31/05/2024 | 09:42:38,169 | 81 | 66,08 | |
81 | 66,08 | |||
81 | 66,08 | |||
31/05/2024 | 09:42:02,197 | 15 | 66,02 | |
15 | 66,02 | |||
15 | 66,02 | |||
31/05/2024 | 09:40:50,703 | 39 | 66,02 | |
39 | 66,02 | |||
39 | 66,02 | |||
31/05/2024 | 09:30:13,321 | 1 | 65,88 | |
1 | 65,88 | |||
1 | 65,88 | |||
31/05/2024 | 09:17:01,520 | 234 | 65,95 | |
234 | 65,95 | |||
234 | 65,95 | |||
31/05/2024 | 09:10:17,348 | 25 | 66,01 | |
25 | 66,01 | |||
25 | 66,01 | |||
31/05/2024 | 09:09:58,929 | 240 | 66,00 | |
240 | 66,00 | |||
240 | 66,00 | |||
31/05/2024 | 09:08:47,972 | 103 | 65,87 | |
103 | 65,87 | |||
103 | 65,87 | |||
31/05/2024 | 09:08:02,401 | 50 | 65,87 | |
50 | 65,87 | |||
50 | 65,87 | |||
31/05/2024 | 09:00:39,282 | 1 | 65,68 | |
1 | 65,68 | |||
1 | 65,68 | |||
31/05/2024 | 08:50:50,100 | 6 | 65,39 | |
6 | 65,39 | |||
6 | 65,39 | |||
31/05/2024 | 08:32:52,465 | 75 | 65,54 | |
75 | 65,54 | |||
75 | 65,54 | |||
31/05/2024 | 08:25:34,360 | 1 | 65,42 | |
1 | 65,42 | |||
1 | 65,42 | |||
31/05/2024 | 08:24:25,203 | 10 | 65,42 | |
10 | 65,42 | |||
10 | 65,42 | |||
31/05/2024 | 08:18:48,685 | 80 | 65,57 | |
80 | 65,57 | |||
80 | 65,57 | |||
31/05/2024 | 08:01:49,406 | 3 | 65,54 | |
3 | 65,54 | |||
3 | 65,54 | |||
31/05/2024 | 08:01:25,232 | 1 | 65,59 | |
1 | 65,59 | |||
1 | 65,59 | |||
31/05/2024 | 08:00:10,278 | 76 | 65,50 | |
76 | 65,50 | |||
76 | 65,50 | |||
31/05/2024 | 08:00:04,555 | 1 | 65,55 | |
1 | 65,55 | |||
1 | 65,55 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00
dernière actualisation:
31/05/2024 @ 22:00:00