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
영국
LSE
Totalenergies Se (TTE)
Totalenergies Se (TTE) 과거

Totalenergies Se (TTE)

55.80

-0.05

(-0.09%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7	-1.2389380531	56.5	58.8	52.9	905235	57.02348529	DE
4	4.7	9.19765166341	51.1	58.8	51.1	1789341	55.17088277	DE
12	-1.5	-2.61780104712	57.3	60.3	48.9	2772748	54.87448764	DE
26	-5.85	-9.48905109489	61.65	65.4	48.9	2392180	57.5714522	DE
52	-4.61	-7.63118688959	60.41	71.5	48.9	2455581	60.7882845	DE
156	5.25	10.3857566766	50.55	71.5	44.3725	3396488	56.05562411	DE
260	9.45	20.3883495146	46.35	71.5	20.72	4237949	46.09304799	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	55.85	0.1	0.18	53.3	55.85	53.3	429215
1737999000	55.75	-2.65	-4.54	55.75	55.75	55.75	996194
1737739800	58.4	-0.4	-0.68	58.6	58.8	58.3	841594
1737653400	58.8	2.3	4.07	56.5	58.8	56.5	781084
1737567000	56.5	0.6	1.07	56.5	56.5	56.5	1478089
1737480600	55.9	-1.2	-2.10	55.9	55.9	55.9	794220
1737394200	57.1	-0.5	-0.87	54.8	57.1	54.8	2545895
1737135000	57.6	-0.45	-0.78	57.6	57.6	57.6	365537
1737048600	58.05	2	3.57	54.5	58.3	54.3	563328
1736962200	56.05	0.6	1.08	56.05	56.05	56.05	377344
1736875800	55.45	-0.5	-0.89	55.45	55.45	55.45	210198
1736789400	55.95	0.65	1.18	53.2	58.4	53.2	1381697
1736530200	55.3	-0.05	-0.09	55.3	55.3	55.3	264204
1736443800	55.35	0.35	0.64	55.35	55.35	55.35	4755133
1736357400	55	-0.1	-0.18	57.9	57.9	55	475662
1736271000	55.1	0.45	0.82	55.1	55.1	55.1	288735
1736184600	54.65	0.5	0.92	54.65	54.65	54.65	636068
1735925400	54.15	3.05	5.97	54.15	54.15	54.15	16439267
1735839000	51.1	0.5	0.99	51.1	51.1	51.1	374009
1735666200	50.6	-2.05	-3.89	55.1	55.1	50.6	73900
1735579800	52.65	0	0.00	55.2	55.2	52.65	247495
1735320600	52.65	-2.05	-3.75	54.7	55	52.65	131009
1735061400	54.7	0.4	0.74	54.7	54.7	54.7	6825020
1734975000	54.3	0	0.00	54	54.3	54	8306859
1734715800	54.3	0	0.00	53.8	54.3	48.9	1057693
1734629400	54.3	2.15	4.12	54.3	54.4	54.3	57286237
1734543000	52.15	0.6	1.16	52.15	52.15	52.15	1093741
1734456600	51.55	-0.8	-1.53	54.3	54.3	51.55	1344310
1734370200	52.35	-1	-1.87	52.35	52.35	52.35	391652
1734111000	53.35	0	0.00	54	54	53.35	1141861
1734024600	53.35	-0.3	-0.56	53.35	53.35	53.35	1407925
1733938200	53.65	-0.7	-1.29	53.65	53.65	53.65	3758497
1733851800	54.35	1.95	3.72	54.35	54.35	54.35	264212
1733765400	52.4	-1.75	-3.23	52.4	52.4	52.4	1516252
1733506200	54.15	2.55	4.94	54.15	54.15	54.15	1076182
1733419800	51.6	-2.25	-4.18	51.6	51.6	51.6	909045
1733333400	53.85	-0.2	-0.37	53.85	53.85	53.85	3408514
1733247000	54.05	0.3	0.56	54.05	54.05	54.05	1155838
1733160600	53.75	1.45	2.77	54.4	54.4	53.75	1304909
1732901400	52.3	-2	-3.68	52.3	52.3	52.3	2846897
1732815000	54.3	-2.4	-4.23	54.3	54.3	54.3	323053
1732728600	56.7	4.3	8.21	56.5	56.7	56.5	796167
1732642200	52.4	-3.75	-6.68	52.7	52.8	52.4	2806624
1732555800	56.15	-3.55	-5.95	56.15	56.15	56.15	373061
1732296600	59.7	1.15	1.96	59.7	59.7	59.7	490757
1732210200	58.55	0.05	0.09	58.55	58.55	58.55	343299
1732123800	58.5	1.5	2.63	60.3	60.3	58.5	11660689
1732037400	57	-1.45	-2.48	57	57	57	544440
1731951000	58.45	-0.25	-0.43	58.45	58.45	58.45	1153149
1731691800	58.7	-0.9	-1.51	58.7	58.7	58.7	970672
1731605400	59.6	3.85	6.91	59.6	59.6	59.6	637502
1731519000	55.75	0.1	0.18	55.75	55.75	55.75	1286065
1731432600	55.65	-1.55	-2.71	55.65	55.65	55.65	2138077
1731346200	57.2	0.3	0.53	57.2	57.2	57.2	1546534
1731087000	56.9	-1	-1.73	56.9	56.9	56.9	206354
1731000600	57.9	0.45	0.78	57.9	57.9	57.9	1251413
1730914200	57.45	-0.8	-1.37	57.3	57.45	57.3	1973276
1730827800	58.25	0.2	0.34	58.25	58.25	58.25	3655389
1730741400	58.05	-0.05	-0.09	58.05	58.05	58.05	156127
1730482200	58.1	0.6	1.04	58.1	58.1	58.1	552011
1730395800	57.5	-4.5	-7.26	60.2	60.2	57.5	431283
1730309400	62	2.6	4.38	59.5	62	59.5	1383137
1730223000	59.4	-0.25	-0.42	59.4	59.4	59.4	349097

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관