TotalEnergies SE【TTE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
유럽
EU
TotalEnergies SE (TTE)
TotalEnergies SE (TTE) 과거

TotalEnergies SE (TTE)

56.39

0.23

(0.41%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.25	0.445315283221	56.14	56.74	55.2	3732243	55.85435744	DE
4	2.6	4.83361219558	53.79	58.08	53.59	4433473	55.88424351	DE
12	-1.48	-2.55745636772	57.87	58.32	50.8	4520395	54.90309358	DE
26	-6.2	-9.90573574053	62.59	63.48	50.8	3935748	57.73659525	DE
52	-4.61	-7.55737704918	61	70.11	50.8	3741429	60.44313962	DE
156	4.84	9.38894277401	51.55	70.11	43.6	4926235	55.56890787	DE
260	11.39	25.3111111111	45	70.11	21.12	5917144	46.28540143	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	56.39	0.23	0.41	56.48	56.74	56.06	4448469
1738258200	56.16	0.36	0.65	55.94	56.42	55.58	4054355
1738171800	55.8	0.05	0.09	55.73	55.93	55.2	2946664
1738085400	55.75	0.06	0.11	56.22	56.36	55.58	3775780
1737999000	55.69	-0.15	-0.27	56	56.13	55.69	3811864
1737739800	55.84	-0.3	-0.53	56.14	56.44	55.67	4072554
1737653400	56.14	-0.5	-0.88	56.23	56.79	56.12	4851048
1737567000	56.64	0	0.00	56.64	56.64	56.64	0
1737480600	56.64	-0.53	-0.93	57.02	57.18	56.47	4499639
1737394200	57.17	-0.3	-0.52	57.54	57.82	57.03	4421125
1737135000	57.47	0.09	0.16	57.94	58.08	57.46	4681747
1737048600	57.38	1.45	2.59	57.05	57.47	56.77	6022095
1736962200	55.93	0.33	0.59	56.33	56.37	55.52	4714753
1736875800	55.6	-0.32	-0.57	55.11	55.94	55.05	5038034
1736789400	55.92	0.67	1.21	55.72	56.11	55.53	4471330
1736530200	55.25	-0.05	-0.09	55.23	56.45	55.1	4931665
1736443800	55.3	0.14	0.25	54.94	55.45	54.8	3575310
1736357400	55.16	0.18	0.33	55.23	55.43	54.52	4796977
1736271000	54.98	0.27	0.49	54.49	55.22	54.23	4406295
1736184600	54.71	0.71	1.31	54.25	54.74	53.75	4552062
1735925400	54	0.27	0.50	53.79	54.38	53.59	4877132
1735839000	53.73	0.36	0.67	52.71	53.79	52.64	6288594
1735666200	53.37	0.77	1.46	52.62	53.37	52.57	1503880
1735579800	52.6	-0.15	-0.28	52.31	52.78	52.28	3167621
1735320600	52.75	0.74	1.42	52.11	52.75	52.08	3494132
1735061400	52.01	0.16	0.31	52	52.33	51.93	1155606
1734975000	51.85	-0.04	-0.08	51.92	52.03	51.6	2821732
1734715800	51.89	-0.04	-0.08	51.44	51.91	51.16	10645228
1734629400	51.93	-0.27	-0.52	52	52.22	51.77	4861317
1734543000	52.2	0.52	1.01	51.67	52.21	51.58	3934904
1734456600	51.68	-0.61	-1.17	51.1	51.96	50.8	5796575
1734370200	52.29	-1.07	-2.01	53.15	53.26	52.17	4393180
1734111000	53.36	-0.01	-0.02	53.41	53.91	53.11	4275545
1734024600	53.37	-0.11	-0.21	53.97	54.07	53.31	4771486
1733938200	53.48	-0.87	-1.60	53.74	54.34	53.29	5966852
1733851800	54.35	-0.61	-1.11	54.5	54.94	54.3	5329581
1733765400	54.96	0.73	1.35	54.27	55.32	54.26	4923269
1733506200	54.23	0.17	0.31	54.24	54.85	53.93	4636178
1733419800	54.06	0.12	0.22	54.15	54.96	54.02	5524197
1733333400	53.94	-0.2	-0.37	54.28	54.39	53.67	5472383
1733247000	54.14	0.34	0.63	54.03	54.7	53.88	5489271
1733160600	53.8	-1.17	-2.13	54.21	54.8	53.68	6001028
1732901400	54.97	0.75	1.38	53.98	54.98	53.9	4550048
1732815000	54.22	0.12	0.22	53.95	54.37	53.95	3278989
1732728600	54.1	-0.83	-1.51	54.7	54.72	53.68	5264130
1732642200	54.93	-0.95	-1.70	55.21	55.74	54.93	4757200
1732555800	55.88	-1.21	-2.12	57.05	57.39	55.88	7524531
1732296600	57.09	-0.09	-0.16	57.27	57.64	56.51	4700961
1732210200	57.18	-0.19	-0.33	57.09	57.52	56.82	3143357
1732123800	57.37	-0.1	-0.17	57.48	57.77	57.26	3083203
1732037400	57.47	-0.63	-1.08	57.71	58.32	56.93	3912361
1731951000	58.1	0.59	1.03	57.63	58.23	57.43	2868832
1731691800	57.51	0.36	0.63	56.89	58.09	56.69	3875740
1731605400	57.15	1.31	2.35	56.75	57.45	56.49	4959955
1731519000	55.84	0.12	0.22	55.91	56.27	55.19	4171178
1731432600	55.72	-1.44	-2.52	57.03	57.05	55.44	5104044
1731346200	57.16	0.32	0.56	57.15	57.46	57.04	3669304
1731087000	56.84	-0.9	-1.56	57.87	57.96	56.77	3327420
1731000600	57.74	0.17	0.30	57.79	58.18	57.74	3786884
1730914200	57.57	-0.72	-1.24	58.11	58.86	56.93	5487030
1730827800	58.29	0.21	0.36	58	58.37	57.76	2835429
1730741400	58.08	0.18	0.31	58	58.44	57.91	2756060
1730482200	57.9	0.5	0.87	57.53	58.7	57.53	3746239

Morgan St.co 27

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관