TotalEnergies SE【TTE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

TotalEnergies SE (TTE)

59.49

0.48

(0.81%)

마감 20 1월 6:00AM

59.9473

0.4573

(0.77%)

시간외 거래: 6:46AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.2573	3.91280984573	57.69	59.9594	56.34	2732975	57.94053622	DR
4	6.5473	12.2608614232	53.4	59.9594	53.29	1979421	56.33235312	DR
12	-5.2627	-8.0703879773	65.21	65.38	53.29	2156795	58.19238435	DR
26	-8.4527	-12.357748538	68.4	70.4999	53.29	1660028	62.11051502	DR
52	-3.0527	-4.84555555556	63	74.97	53.29	1606063	64.87822668	DR
156	2.5273	4.40142807384	57.42	74.97	44.61	1820396	59.18637081	DR
260	11.2073	22.9940500616	48.74	74.97	40.33	1857059	57.04310631	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	59.49	0.48	0.81	59.23	59.635	58.97	2748009
1737070800	59.01	1.33	2.31	58.83	59.81	58.65	6078976
1736984400	57.68	0.12	0.21	57.6	57.94	57.39	1355539
1736898000	57.56	0.75	1.32	56.95	57.63	56.83	1564828
1736811600	56.81	0.13	0.23	56.78	57.16	56.6903	2526678
1736552400	56.68	-0.11	-0.19	57.69	57.8894	56.34	2138854
1736379600	56.79	-0.22	-0.39	56.3	56.87	56.17	1734112
1736293200	57.01	0.49	0.87	57.04	57.29	56.79	2261389
1736206800	56.52	1.04	1.87	56.25	56.94	56.175	2138075
1735947600	55.48	0.4	0.73	55.91	55.92	55.43	1372314
1735861200	55.08	0.58	1.06	55.02	55.32	54.87	1665245
1735688400	54.5	0.02	0.04	54.25	54.87	54.0801	1230291
1735602000	54.48	-0.04	-0.07	54.73	54.79	54.3	1639003
1735342800	54.52	0.14	0.26	54.52	55.03	54.41	1394580
1735256400	54.38	0.06	0.11	54.65	55.06	54.38	1267917
1735077840	54.32	0.06	0.11	54.25	54.46	53.845	749757
1734997200	54.26	0.11	0.20	53.84	54.3153	53.6901	2236827
1734738000	54.15	0.49	0.91	53.4	54.45	53.29	2295771
1734651600	53.66	-0.02	-0.04	54.19	54.26	53.64	2716182
1734565200	53.68	-0.57	-1.05	54.48	54.8226	53.56	2196742
1734478800	54.25	0.07	0.13	54.03	54.58	53.92	3926086
1734392400	54.18	-1.76	-3.15	54.93	55.14	54.12	3073352
1734133200	55.94	-0.03	-0.05	56.27	56.27	55.71	1514590
1734046800	55.97	-0.71	-1.25	56.24	56.59	55.88	2338632
1733960400	56.68	-0.08	-0.14	56.69	56.84	55.92	2776945
1733874000	56.76	-0.85	-1.48	57.63	57.68	56.75	1862263
1733787600	57.61	0.7	1.23	57.87	58.558	57.61	2206111
1733528400	56.91	-0.54	-0.94	57.76	57.77	56.75	2033100
1733442000	57.45	0.75	1.32	57.46	57.685	57.06	2151270
1733355600	56.7	-0.37	-0.65	57.07	57.1	56.34	2612818
1733269200	57.07	0.59	1.04	57.28	57.34	56.7202	2054981
1733182800	56.48	-1.51	-2.60	57.3	57.3485	56.2	2804518
1732917840	57.99	0.83	1.45	57.62	58.06	57.51	1322162
1732750800	57.16	-0.38	-0.66	56.76	57.45	56.69	2333769
1732664400	57.54	-0.72	-1.24	58.37	58.38	57.2	2075894
1732578000	58.26	-1.4	-2.35	59.66	59.7558	58.24	2424757
1732318800	59.66	-0.37	-0.62	59.2	59.8	59.13	2592330
1732232400	60.03	-0.49	-0.81	60.25	60.43	59.63	2649636
1732146000	60.52	-0.19	-0.31	60.57	60.75	60.23	1367967
1732059600	60.71	-0.64	-1.04	60.5	61.03	60.39	1038141
1731973200	61.35	0.5	0.82	61.24	61.76	61.22	1896123
1731714000	60.85	0.38	0.63	60.72	61.25	60.63	2138451
1731627600	60.47	0.6	1.00	60.39	60.67	60.14	3404331
1731541200	59.87	0.3	0.50	59	60.66	58.46	4563020
1731454800	59.57	-1.51	-2.47	60.03	60.09	58.81	3680020
1731368400	61.08	-0.15	-0.24	60.85	61.17	60.73	1587446
1731109200	61.23	-1.52	-2.42	61.6	61.61	60.64	1552527
1731022800	62.75	0.97	1.57	62.7	62.93	62.23	1376309
1730936400	61.78	-1.63	-2.57	61.26	62.4465	61.01	2263846
1730850000	63.41	0.42	0.67	63.3	63.64	63.06	1132254
1730763600	62.99	0.52	0.83	63.29	63.6	62.85	1492955
1730500800	62.47	-0.09	-0.14	63.34	63.4	62.29	1196011
1730414400	62.56	-1.01	-1.59	62.72	62.96	61.953	2214803
1730328000	63.57	-0.46	-0.72	63.9	64.5	63.57	4198120
1730241600	64.03	-0.67	-1.04	64.66	64.81	63.96	1659970
1730155200	64.7	-0.32	-0.49	63.97	64.79	63.86	1326185
1729896000	65.019999	0.13	0.20	65.209999	65.379999	64.819999	1375761
1729809600	64.89	0.29	0.45	65.14	65.269999	64.56	563222
1729723200	64.599999	-0.24	-0.37	64.65	64.959999	64.254999	975254
1729636800	64.84	-0.07	-0.11	64.81	65.209999	64.73	625791
1729550400	64.91	0	0.00	65.23	65.42	64.79	927684

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관