TotalEnergies SE【TOTB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
TotalEnergies SE (TOTB)
TotalEnergies SE (TOTB) 과거

TotalEnergies SE (TOTB)

49.95

0.775

(1.58%)

마감 12 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744403220	50.05	0.91	1.85	49.5	50.49	48.455	35007
1744316820	49.14	-3.11	-5.95	53	54	48.505	46467
1744230420	52.25	3.46	7.09	48.645	52.72	47.65	63316
1744144020	48.79	-2.78	-5.39	52.14	52.8	48.485	70107
1744057620	51.57	-1.07	-2.03	49.5	52.63	48.005	141845
1743798420	52.64	-3.61	-6.42	56.22	56.49	52.23	53374
1743712020	56.25	-3.24	-5.45	58.6	58.98	56.19	25613
1743625620	59.49	-0.1	-0.17	59.59	59.82	59	13192
1743539220	59.59	-0.11	-0.18	59.54	59.91	59	26317
1743452820	59.7	0.13	0.22	59.27	60.1	58.59	15028
1743197220	59.57	-0.75	-1.24	60.24	60.34	59.07	23075
1743110820	60.32	-0.07	-0.12	60.39	60.88	60.06	14118
1743024420	60.39	1.03	1.74	58.58	60.81	58.58	30651
1742938020	59.36	0.88	1.50	58.4	59.91	58.21	22562
1742851620	58.48	0.01	0.02	58.48	58.76	57.9	16471
1742592420	58.47	-0.62	-1.05	58.98	59.01	58.33	13104
1742506020	59.09	0.2	0.34	58.9	59.43	58.43	23935
1742419620	58.89	1.28	2.22	57.64	58.95	57.63	17065
1742333220	57.61	0.18	0.31	57.41	58.35	57.37	15652
1742246820	57.43	-0.27	-0.47	57.71	57.89	57.33	21829
1741987620	57.7	0.28	0.49	57.69	57.72	57.02	15985
1741901220	57.42	1.08	1.92	56.15	57.42	56	16152
1741814820	56.34	0.21	0.37	56.01	56.79	56.01	44011
1741728420	56.13	-0.44	-0.78	56.5	57.15	55.32	23284
1741642020	56.57	-0.06	-0.11	56.49	57.22	56.13	17324
1741382820	56.63	0.5	0.89	56.29	57.08	56.13	20200
1741296420	56.13	-0.62	-1.09	56.81	57.42	55.92	21361
1741210020	56.75	0.54	0.96	56.07	57.71	55.91	23615
1741123620	56.21	-1.06	-1.85	57.26	57.63	56.08	31392
1741037220	57.27	-0.8	-1.38	58.46	59.09	56.74	26250
1740778020	58.07	0.04	0.07	57.82	58.07	57.41	15453
1740691620	58.03	0.27	0.47	58.03	58.47	57.44	15341
1740605220	57.76	0.05	0.09	58.01	58.01	57.2	20837
1740518820	57.71	-0.38	-0.65	58.21	58.56	57.5	15798
1740432420	58.09	0.14	0.24	58.57	58.57	57.79	14852
1740173220	57.95	-0.7	-1.19	58.87	59.31	57.7	25331
1740086820	58.65	-0.28	-0.48	58.61	58.92	58.4	14229
1740000420	58.93	0.1	0.17	59	59.61	58.6	20136
1739914020	58.83	-0.12	-0.20	58.95	59.55	58.7	17728
1739827620	58.95	0.36	0.61	58.98	59.2	58.59	13465
1739568420	58.59	0.54	0.93	58.13	59.32	58.13	20760
1739482020	58.05	-0.74	-1.26	59.01	59.06	58.03	18135
1739395620	58.79	-0.02	-0.03	58.91	59.11	58.28	15564
1739309220	58.81	0.14	0.24	58.59	59.12	58.54	16345
1739222820	58.67	-0.03	-0.05	58.8	59.53	58.44	28794
1738963620	58.7	0.14	0.24	58.9	59.24	58.6	24484
1738877220	58.56	0.73	1.26	57.89	59.3	57.89	37250
1738790820	57.83	1.12	1.97	56.71	58.11	56.71	37789
1738704420	56.71	0.86	1.54	55.77	57.15	55.5	18922
1738618020	55.85	-0.26	-0.46	55.51	56.13	55.51	13613
1738358820	56.11	-0.16	-0.28	56.35	56.72	55.77	21447
1738272420	56.27	0.73	1.31	56.31	56.58	55.65	15069
1738186020	55.54	-0.49	-0.87	56	56	55.25	37437
1738099620	56.03	0.09	0.16	55.7	56.35	55.56	15787
1738013220	55.94	0.31	0.56	55.49	56.25	55.12	22420
1737754020	55.63	-0.95	-1.68	56.42	56.55	55.53	16404
1737667620	56.58	0.52	0.93	56.3	56.78	56.01	16548
1737581220	56.06	-0.5	-0.88	56.51	56.84	56.06	20231
1737494820	56.56	-0.64	-1.12	57.02	57.15	56.48	20427
1737408420	57.2	-0.45	-0.78	57.81	58.01	56.62	22672
1737149220	57.65	0.37	0.65	57.23	58.07	57.23	26171
1737062820	57.28	1.17	2.09	56.43	57.87	56.2	29109
1736976420	56.11	0.34	0.61	55.82	56.24	55.4	21594
1736890020	55.77	-0.08	-0.14	55.98	55.98	55.33	20321
1736803620	55.85	0.49	0.89	55.57	56.07	55.51	20813

Live Nation Entertainment

Advanced Share Registry

DJ US Business Support S...

Field Solutions

X Esg Gov Bnd $

Australasian Metals

Waterloo Brewing

AI Transportation Acquis...

Adaptimmune Therapeutics

Ayala Land (PK)

Montauk Renewables

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관