XNYS
Datos históricos de TotalEnergies SE
TotalEnergies SE · TTE
$86.25
▲ +0.14 (+0.16%)
Última operación · 10/10/2026, 18:06:28 UTC
- Variación en el periodo
- +50.04%
- Máximo
- US$94.17
- 18 de mayo de 2026
- Mínimo
- US$57.39
- 10 de octubre de 2025
- Volumen medio diario
- 1.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 87.21 | 88.06 | 85.98 | 86.11 | +0.10% | 4.11 M |
| 8 oct 2026 | 86.77 | 87.45 | 85.42 | 86.02 | +2.13% | 3.31 M |
| 7 oct 2026 | 85.18 | 85.50 | 83.87 | 84.23 | +0.30% | 1.92 M |
| 6 oct 2026 | 84.82 | 85.44 | 83.92 | 83.98 | −0.46% | 4.15 M |
| 5 oct 2026 | 84.60 | 85.21 | 83.57 | 84.37 | −0.04% | 2.53 M |
| 2 oct 2026 | 83.16 | 84.97 | 83.15 | 84.40 | −0.13% | 2.48 M |
| 1 oct 2026 | 84.20 | 84.77 | 83.28 | 84.51 | −1.16% | 2.76 M |
| 30 sep 2026 | 86.12 | 86.63 | 85.50 | 85.50 | −2.52% | 1.89 M |
| 29 sep 2026 | 88.10 | 89.28 | 87.60 | 87.71 | −2.91% | 1.33 M |
| 28 sep 2026 | 91.69 | 91.69 | 90.13 | 90.34 | −0.66% | 2.13 M |
| 25 sep 2026 | 90.98 | 91.72 | 90.69 | 90.94 | −1.03% | 1.56 M |
| 24 sep 2026 | 91.78 | 92.57 | 91.32 | 91.89 | +0.24% | 1.5 M |
| 23 sep 2026 | 89.78 | 91.73 | 89.70 | 91.67 | +2.03% | 2.11 M |
| 22 sep 2026 | 89.10 | 90.04 | 88.90 | 89.85 | −0.23% | 1.74 M |
| 21 sep 2026 | 91.25 | 91.35 | 89.79 | 90.06 | −0.84% | 1.59 M |
| 18 sep 2026 | 90.55 | 91.25 | 90.46 | 90.82 | −0.84% | 986,715.256 |
| 17 sep 2026 | 91.14 | 91.87 | 91.04 | 91.59 | +0.83% | 973,945.383 |
| 16 sep 2026 | 93.13 | 93.13 | 90.71 | 90.84 | −2.45% | 1.5 M |
| 15 sep 2026 | 91.58 | 93.46 | 91.50 | 93.12 | +2.17% | 1.03 M |
| 14 sep 2026 | 92.20 | 92.36 | 91.09 | 91.14 | −0.82% | 1.46 M |
| 11 sep 2026 | 91.09 | 91.92 | 90.91 | 91.89 | +0.72% | 1.21 M |
| 10 sep 2026 | 91.73 | 91.79 | 90.82 | 91.23 | −0.45% | 983,427.456 |
| 9 sep 2026 | 91.59 | 91.79 | 90.75 | 91.64 | +1.71% | 1.1 M |
| 8 sep 2026 | 89.87 | 90.76 | 89.80 | 90.10 | +1.70% | 1.3 M |
| 4 sep 2026 | 88.59 | 88.99 | 87.51 | 88.59 | −0.74% | 2.32 M |
| 3 sep 2026 | 90.51 | 91.05 | 89.15 | 89.25 | −1.08% | 3.39 M |
| 2 sep 2026 | 89.74 | 90.90 | 89.55 | 90.22 | −0.14% | 2.25 M |
| 1 sep 2026 | 89.84 | 90.55 | 89.44 | 90.35 | +2.31% | 1.07 M |
| 31 ago 2026 | 88.12 | 88.72 | 87.53 | 88.31 | +2.27% | 1.14 M |
| 28 ago 2026 | 86.91 | 87.20 | 86.19 | 86.35 | +0.02% | 1.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.