TOTALENERGIES SE

XTR:850727.ETR, FR0000120271
+ TOTALENERGIES SE op mijn watchlist
59,240 17:35
-1,300 (-2,15%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 53,170 53,720 52,730
53,770 42.716 +1,050 +1,99%
03 jan 53,900 53,970 53,630
54,400 74.600 +0,250 +0,47%
06 jan 54,140 54,690 53,800
54,710 74.322 +0,720 +1,33%
07 jan 54,370 54,980 54,260
55,190 105.681 +0,290 +0,53%
08 jan 55,290 55,100 54,600
55,400 21.328 +0,120 +0,22%
09 jan 54,970 55,300 54,960
55,440 15.152 +0,200 +0,36%
10 jan 55,170 55,240 55,090
56,410 19.899 -0,060 -0,11%
13 jan 55,910 55,910 55,530
56,070 33.410 +0,670 +1,21%
14 jan 55,490 55,580 55,390
55,870 15.790 -0,330 -0,59%
15 jan 56,110 55,920 55,540
56,110 23.311 +0,340 +0,61%
16 jan 56,970 57,390 56,810
57,440 34.270 +1,470 +2,63%
17 jan 57,840 57,510 57,500
58,010 17.615 +0,120 +0,21%
20 jan 57,480 57,180 57,090
57,750 8.910 -0,330 -0,57%
21 jan 57,060 56,640 56,500
57,120 12.230 -0,540 -0,94%
22 jan 56,290 56,360 56,090
56,840 12.078 -0,280 -0,49%
23 jan 56,230 56,130 56,130
56,780 28.731 -0,230 -0,41%
24 jan 56,060 55,850 55,700
56,370 6.385 -0,280 -0,50%
27 jan 55,900 55,710 55,710
56,120 11.962 -0,140 -0,25%
28 jan 55,950 55,740 55,610
56,320 10.746 +0,030 +0,05%
29 jan 55,600 55,770 55,230
55,900 25.578 +0,030 +0,05%
30 jan 55,870 56,190 55,630
56,400 7.133 +0,420 +0,75%
31 jan 56,480 56,400 56,100
56,710 13.607 +0,210 +0,37%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront