TotalEnergies SE
- Informations
- Dernièr
- Négocier des titres
184
176
66,44
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
16/05/2024 | 20:42:55,878 | 100 | 66,44 | |
100 | 66,44 | |||
100 | 66,44 | |||
16/05/2024 | 20:42:11,110 | 5 | 66,41 | |
5 | 66,41 | |||
5 | 66,41 | |||
16/05/2024 | 20:20:05,684 | 60 | 66,44 | |
60 | 66,44 | |||
60 | 66,44 | |||
16/05/2024 | 19:50:09,645 | 15 | 66,45 | |
15 | 66,45 | |||
15 | 66,45 | |||
16/05/2024 | 19:45:29,890 | 5 | 66,51 | |
5 | 66,51 | |||
5 | 66,51 | |||
16/05/2024 | 19:28:14,563 | 8 | 66,54 | |
8 | 66,54 | |||
8 | 66,54 | |||
16/05/2024 | 19:15:24,184 | 160 | 66,45 | |
160 | 66,45 | |||
160 | 66,45 | |||
16/05/2024 | 18:58:21,261 | 1 | 66,59 | |
1 | 66,59 | |||
1 | 66,59 | |||
16/05/2024 | 18:56:30,490 | 140 | 66,48 | |
140 | 66,48 | |||
140 | 66,48 | |||
16/05/2024 | 18:55:22,410 | 160 | 66,31 | |
160 | 66,31 | |||
160 | 66,31 | |||
16/05/2024 | 18:41:12,326 | 30 | 66,21 | |
30 | 66,21 | |||
30 | 66,21 | |||
16/05/2024 | 18:25:22,361 | 60 | 66,15 | |
60 | 66,15 | |||
60 | 66,15 | |||
16/05/2024 | 18:24:15,750 | 19 | 66,16 | |
19 | 66,16 | |||
19 | 66,16 | |||
16/05/2024 | 18:24:00,409 | 179 | 66,15 | |
179 | 66,15 | |||
179 | 66,15 | |||
16/05/2024 | 18:23:56,281 | 176 | 66,25 | |
160 | 66,25 | |||
176 | 66,25 | |||
16 | 66,25 | |||
16/05/2024 | 18:23:53,070 | 170 | 66,30 | |
10 | 66,30 | |||
160 | 66,30 | |||
170 | 66,30 | |||
16/05/2024 | 18:23:32,473 | 175 | 66,48 | |
15 | 66,48 | |||
175 | 66,48 | |||
160 | 66,48 | |||
16/05/2024 | 18:07:41,309 | 140 | 66,55 | |
140 | 66,55 | |||
140 | 66,55 | |||
16/05/2024 | 18:07:40,408 | 160 | 66,55 | |
160 | 66,55 | |||
160 | 66,55 | |||
16/05/2024 | 18:06:38,015 | 50 | 66,58 | |
50 | 66,58 | |||
50 | 66,58 | |||
16/05/2024 | 17:47:59,978 | 2 | 66,46 | |
2 | 66,46 | |||
2 | 66,46 | |||
16/05/2024 | 17:46:35,971 | 30 | 66,45 | |
30 | 66,45 | |||
30 | 66,45 | |||
16/05/2024 | 17:41:10,359 | 100 | 66,47 | |
100 | 66,47 | |||
100 | 66,47 | |||
16/05/2024 | 17:29:00,497 | 600 | 66,41 | |
600 | 66,41 | |||
600 | 66,41 | |||
16/05/2024 | 17:23:00,405 | 1 | 66,44 | |
1 | 66,44 | |||
1 | 66,44 | |||
16/05/2024 | 17:20:49,195 | 75 | 66,43 | |
75 | 66,43 | |||
75 | 66,43 | |||
16/05/2024 | 17:15:18,303 | 30 | 66,44 | |
30 | 66,44 | |||
30 | 66,44 | |||
16/05/2024 | 17:13:17,990 | 100 | 66,47 | |
100 | 66,47 | |||
100 | 66,47 | |||
16/05/2024 | 17:12:20,495 | 30 | 66,47 | |
30 | 66,47 | |||
30 | 66,47 | |||
16/05/2024 | 17:09:09,844 | 15 | 66,48 | |
15 | 66,48 | |||
15 | 66,48 | |||
16/05/2024 | 17:04:43,442 | 25 | 66,52 | |
25 | 66,52 | |||
25 | 66,52 | |||
16/05/2024 | 17:03:00,532 | 66 | 66,53 | |
66 | 66,53 | |||
66 | 66,53 | |||
16/05/2024 | 17:02:07,513 | 2 | 66,55 | |
2 | 66,55 | |||
2 | 66,55 | |||
16/05/2024 | 16:58:32,028 | 10 | 66,49 | |
10 | 66,49 | |||
10 | 66,49 | |||
16/05/2024 | 16:58:06,331 | 70 | 66,49 | |
70 | 66,49 | |||
70 | 66,49 | |||
16/05/2024 | 16:49:01,793 | 19 | 66,51 | |
19 | 66,51 | |||
19 | 66,51 | |||
16/05/2024 | 16:45:58,513 | 85 | 66,57 | |
85 | 66,57 | |||
85 | 66,57 | |||
16/05/2024 | 16:45:57,677 | 32 | 66,58 | |
32 | 66,58 | |||
32 | 66,58 | |||
16/05/2024 | 16:36:00,310 | 158 | 66,63 | |
158 | 66,63 | |||
158 | 66,63 | |||
16/05/2024 | 16:35:13,212 | 75 | 66,65 | |
75 | 66,65 | |||
75 | 66,65 | |||
16/05/2024 | 16:30:04,889 | 110 | 66,74 | |
110 | 66,74 | |||
110 | 66,74 | |||
16/05/2024 | 16:19:28,548 | 40 | 66,75 | |
40 | 66,75 | |||
40 | 66,75 | |||
16/05/2024 | 16:09:54,404 | 31 | 66,72 | |
31 | 66,72 | |||
31 | 66,72 | |||
16/05/2024 | 16:09:40,418 | 14 | 66,74 | |
14 | 66,74 | |||
14 | 66,74 | |||
16/05/2024 | 16:07:49,733 | 5 | 66,66 | |
5 | 66,66 | |||
5 | 66,66 | |||
16/05/2024 | 16:07:33,298 | 3 | 66,62 | |
3 | 66,62 | |||
3 | 66,62 | |||
16/05/2024 | 16:07:28,908 | 11 | 66,62 | |
11 | 66,62 | |||
11 | 66,62 | |||
16/05/2024 | 16:07:15,989 | 5 | 66,62 | |
5 | 66,62 | |||
5 | 66,62 | |||
16/05/2024 | 16:07:12,651 | 90 | 66,62 | |
90 | 66,62 | |||
90 | 66,62 | |||
16/05/2024 | 16:07:05,354 | 4 | 66,62 | |
4 | 66,62 | |||
4 | 66,62 | |||
16/05/2024 | 16:07:04,943 | 13 | 66,62 | |
13 | 66,62 | |||
13 | 66,62 | |||
16/05/2024 | 16:06:59,037 | 9 | 66,62 | |
9 | 66,62 | |||
9 | 66,62 | |||
16/05/2024 | 16:06:53,114 | 5 | 66,62 | |
5 | 66,62 | |||
5 | 66,62 | |||
16/05/2024 | 16:05:17,104 | 18 | 66,67 | |
18 | 66,67 | |||
18 | 66,67 | |||
16/05/2024 | 16:04:50,648 | 19 | 66,69 | |
19 | 66,69 | |||
19 | 66,69 | |||
16/05/2024 | 16:04:49,811 | 5 | 66,69 | |
5 | 66,69 | |||
5 | 66,69 | |||
16/05/2024 | 15:59:10,255 | 9 | 66,55 | |
9 | 66,55 | |||
9 | 66,55 | |||
16/05/2024 | 15:53:30,679 | 500 | 66,56 | |
500 | 66,56 | |||
500 | 66,56 | |||
16/05/2024 | 15:52:13,003 | 9 | 66,57 | |
9 | 66,57 | |||
9 | 66,57 | |||
16/05/2024 | 15:50:54,332 | 42 | 66,64 | |
42 | 66,64 | |||
42 | 66,64 | |||
16/05/2024 | 15:50:54,224 | 42 | 66,65 | |
42 | 66,65 | |||
42 | 66,65 | |||
16/05/2024 | 15:45:58,750 | 11 | 66,67 | |
11 | 66,67 | |||
11 | 66,67 | |||
16/05/2024 | 15:45:58,611 | 37 | 66,69 | |
37 | 66,69 | |||
37 | 66,69 | |||
16/05/2024 | 15:43:57,828 | 41 | 66,75 | |
41 | 66,75 | |||
41 | 66,75 | |||
16/05/2024 | 15:41:07,507 | 18 | 66,73 | |
18 | 66,73 | |||
18 | 66,73 | |||
16/05/2024 | 15:38:04,111 | 40 | 66,78 | |
40 | 66,78 | |||
40 | 66,78 | |||
16/05/2024 | 15:37:15,790 | 100 | 66,80 | |
100 | 66,80 | |||
100 | 66,80 | |||
16/05/2024 | 15:35:07,231 | 44 | 66,89 | |
44 | 66,89 | |||
44 | 66,89 | |||
16/05/2024 | 15:34:19,661 | 100 | 66,89 | |
100 | 66,89 | |||
100 | 66,89 | |||
16/05/2024 | 15:29:30,918 | 10 | 66,84 | |
10 | 66,84 | |||
10 | 66,84 | |||
16/05/2024 | 15:22:35,662 | 97 | 66,88 | |
97 | 66,88 | |||
97 | 66,88 | |||
16/05/2024 | 15:19:59,704 | 35 | 66,79 | |
35 | 66,79 | |||
35 | 66,79 | |||
16/05/2024 | 15:12:54,025 | 200 | 66,71 | |
200 | 66,71 | |||
200 | 66,71 | |||
16/05/2024 | 15:08:24,800 | 105 | 66,72 | |
105 | 66,72 | |||
105 | 66,72 | |||
16/05/2024 | 15:06:23,316 | 1 | 66,68 | |
1 | 66,68 | |||
1 | 66,68 | |||
16/05/2024 | 15:03:41,836 | 14 | 66,76 | |
14 | 66,76 | |||
14 | 66,76 | |||
16/05/2024 | 15:00:19,778 | 41 | 66,72 | |
41 | 66,72 | |||
41 | 66,72 | |||
16/05/2024 | 14:59:28,390 | 20 | 66,70 | |
20 | 66,70 | |||
20 | 66,70 | |||
16/05/2024 | 14:53:57,047 | 1 | 66,60 | |
1 | 66,60 | |||
1 | 66,60 | |||
16/05/2024 | 14:52:55,816 | 3 | 66,62 | |
3 | 66,62 | |||
3 | 66,62 | |||
16/05/2024 | 14:51:18,416 | 75 | 66,58 | |
75 | 66,58 | |||
75 | 66,58 | |||
16/05/2024 | 14:49:49,374 | 35 | 66,55 | |
35 | 66,55 | |||
35 | 66,55 | |||
16/05/2024 | 14:49:24,758 | 20 | 66,50 | |
20 | 66,50 | |||
20 | 66,50 | |||
16/05/2024 | 14:46:53,288 | 228 | 66,44 | |
228 | 66,44 | |||
228 | 66,44 | |||
16/05/2024 | 14:38:55,331 | 29 | 66,40 | |
29 | 66,40 | |||
29 | 66,40 | |||
16/05/2024 | 14:07:51,356 | 75 | 66,35 | |
75 | 66,35 | |||
75 | 66,35 | |||
16/05/2024 | 14:05:36,788 | 90 | 66,34 | |
90 | 66,34 | |||
90 | 66,34 | |||
16/05/2024 | 14:01:42,545 | 20 | 66,32 | |
20 | 66,32 | |||
20 | 66,32 | |||
16/05/2024 | 13:15:48,495 | 56 | 66,27 | |
56 | 66,27 | |||
56 | 66,27 | |||
16/05/2024 | 13:15:46,157 | 7 | 66,26 | |
7 | 66,26 | |||
7 | 66,26 | |||
16/05/2024 | 13:05:52,988 | 750 | 66,24 | |
750 | 66,24 | |||
750 | 66,24 | |||
16/05/2024 | 12:55:19,999 | 30 | 66,24 | |
30 | 66,24 | |||
30 | 66,24 | |||
16/05/2024 | 12:49:03,671 | 75 | 66,18 | |
75 | 66,18 | |||
75 | 66,18 | |||
16/05/2024 | 12:46:00,359 | 76 | 66,17 | |
76 | 66,17 | |||
76 | 66,17 | |||
16/05/2024 | 12:45:46,002 | 50 | 66,16 | |
50 | 66,16 | |||
50 | 66,16 | |||
16/05/2024 | 12:45:02,627 | 50 | 66,17 | |
50 | 66,17 | |||
50 | 66,17 | |||
16/05/2024 | 12:44:46,259 | 950 | 66,17 | |
950 | 66,17 | |||
950 | 66,17 | |||
16/05/2024 | 12:36:35,716 | 100 | 66,18 | |
100 | 66,18 | |||
100 | 66,18 | |||
16/05/2024 | 12:33:04,603 | 36 | 66,22 | |
36 | 66,22 | |||
36 | 66,22 | |||
16/05/2024 | 12:33:03,899 | 75 | 66,23 | |
75 | 66,23 | |||
75 | 66,23 | |||
16/05/2024 | 12:32:31,563 | 36 | 66,23 | |
36 | 66,23 | |||
36 | 66,23 | |||
16/05/2024 | 12:25:57,547 | 100 | 66,24 | |
100 | 66,24 | |||
100 | 66,24 | |||
16/05/2024 | 12:23:49,432 | 112 | 66,26 | |
112 | 66,26 | |||
112 | 66,26 | |||
16/05/2024 | 12:23:48,187 | 10 | 66,26 | |
10 | 66,26 | |||
10 | 66,26 | |||
16/05/2024 | 12:22:10,599 | 65 | 66,30 | |
65 | 66,30 | |||
65 | 66,30 | |||
16/05/2024 | 12:17:52,717 | 100 | 66,28 | |
100 | 66,28 | |||
100 | 66,28 | |||
16/05/2024 | 12:15:24,992 | 15 | 66,24 | |
15 | 66,24 | |||
15 | 66,24 | |||
16/05/2024 | 12:15:20,974 | 17 | 66,24 | |
17 | 66,24 | |||
17 | 66,24 | |||
16/05/2024 | 12:14:50,186 | 15 | 66,25 | |
15 | 66,25 | |||
15 | 66,25 | |||
16/05/2024 | 12:09:33,464 | 150 | 66,24 | |
150 | 66,24 | |||
150 | 66,24 | |||
16/05/2024 | 12:09:32,464 | 100 | 66,24 | |
100 | 66,24 | |||
100 | 66,24 | |||
16/05/2024 | 11:58:06,484 | 27 | 66,20 | |
10 | 66,20 | |||
17 | 66,20 | |||
27 | 66,20 | |||
16/05/2024 | 11:51:48,374 | 4 | 66,28 | |
4 | 66,28 | |||
4 | 66,28 | |||
16/05/2024 | 11:46:46,194 | 250 | 66,23 | |
250 | 66,23 | |||
250 | 66,23 | |||
16/05/2024 | 11:42:45,696 | 40 | 66,26 | |
40 | 66,26 | |||
40 | 66,26 | |||
16/05/2024 | 11:40:49,192 | 10 | 66,30 | |
10 | 66,30 | |||
10 | 66,30 | |||
16/05/2024 | 11:35:22,758 | 40 | 66,37 | |
40 | 66,37 | |||
40 | 66,37 | |||
16/05/2024 | 11:31:56,877 | 100 | 66,38 | |
100 | 66,38 | |||
100 | 66,38 | |||
16/05/2024 | 11:30:11,475 | 120 | 66,40 | |
120 | 66,40 | |||
120 | 66,40 | |||
16/05/2024 | 11:23:08,850 | 10 | 66,45 | |
10 | 66,45 | |||
10 | 66,45 | |||
16/05/2024 | 11:23:04,326 | 200 | 66,47 | |
200 | 66,47 | |||
200 | 66,47 | |||
16/05/2024 | 11:23:04,170 | 75 | 66,51 | |
75 | 66,51 | |||
75 | 66,51 | |||
16/05/2024 | 11:22:54,014 | 9 | 66,52 | |
9 | 66,52 | |||
9 | 66,52 | |||
16/05/2024 | 11:22:12,345 | 1 | 66,54 | |
1 | 66,54 | |||
1 | 66,54 | |||
16/05/2024 | 11:21:43,909 | 162 | 66,54 | |
162 | 66,54 | |||
162 | 66,54 | |||
16/05/2024 | 11:21:10,305 | 15 | 66,54 | |
15 | 66,54 | |||
15 | 66,54 | |||
16/05/2024 | 11:19:25,702 | 8 | 66,53 | |
8 | 66,53 | |||
8 | 66,53 | |||
16/05/2024 | 11:18:52,540 | 50 | 66,55 | |
50 | 66,55 | |||
50 | 66,55 | |||
16/05/2024 | 11:14:07,587 | 19 | 66,57 | |
19 | 66,57 | |||
19 | 66,57 | |||
16/05/2024 | 11:14:07,398 | 93 | 66,57 | |
93 | 66,57 | |||
93 | 66,57 | |||
16/05/2024 | 11:13:07,323 | 750 | 66,58 | |
750 | 66,58 | |||
750 | 66,58 | |||
16/05/2024 | 11:03:25,697 | 100 | 66,71 | |
100 | 66,71 | |||
100 | 66,71 | |||
16/05/2024 | 11:02:20,870 | 30 | 66,76 | |
30 | 66,76 | |||
30 | 66,76 | |||
16/05/2024 | 10:58:18,296 | 100 | 66,78 | |
100 | 66,78 | |||
100 | 66,78 | |||
16/05/2024 | 10:57:59,946 | 900 | 66,80 | |
900 | 66,80 | |||
900 | 66,80 | |||
16/05/2024 | 10:56:29,246 | 100 | 66,79 | |
100 | 66,79 | |||
100 | 66,79 | |||
16/05/2024 | 10:52:17,171 | 10 | 66,77 | |
10 | 66,77 | |||
10 | 66,77 | |||
16/05/2024 | 10:42:34,853 | 3 | 66,81 | |
3 | 66,81 | |||
3 | 66,81 | |||
16/05/2024 | 10:34:34,909 | 100 | 66,85 | |
100 | 66,85 | |||
100 | 66,85 | |||
16/05/2024 | 10:31:53,699 | 150 | 66,87 | |
150 | 66,87 | |||
150 | 66,87 | |||
16/05/2024 | 10:30:38,307 | 12 | 66,86 | |
12 | 66,86 | |||
12 | 66,86 | |||
16/05/2024 | 10:23:20,451 | 135 | 66,91 | |
135 | 66,91 | |||
135 | 66,91 | |||
16/05/2024 | 10:15:40,276 | 17 | 66,86 | |
17 | 66,86 | |||
17 | 66,86 | |||
16/05/2024 | 10:10:33,992 | 44 | 66,82 | |
44 | 66,82 | |||
44 | 66,82 | |||
16/05/2024 | 10:06:25,852 | 1 | 66,74 | |
1 | 66,74 | |||
1 | 66,74 | |||
16/05/2024 | 10:00:52,154 | 200 | 66,74 | |
200 | 66,74 | |||
200 | 66,74 | |||
16/05/2024 | 09:57:19,921 | 60 | 66,78 | |
60 | 66,78 | |||
60 | 66,78 | |||
16/05/2024 | 09:54:12,358 | 300 | 66,86 | |
300 | 66,86 | |||
300 | 66,86 | |||
16/05/2024 | 09:50:41,598 | 110 | 66,92 | |
110 | 66,92 | |||
110 | 66,92 | |||
16/05/2024 | 09:49:08,689 | 34 | 66,90 | |
34 | 66,90 | |||
34 | 66,90 | |||
16/05/2024 | 09:49:05,750 | 79 | 66,89 | |
79 | 66,89 | |||
79 | 66,89 | |||
16/05/2024 | 09:49:05,614 | 180 | 66,90 | |
180 | 66,90 | |||
180 | 66,90 | |||
16/05/2024 | 09:47:43,917 | 150 | 67,00 | |
50 | 67,00 | |||
150 | 67,00 | |||
50 | 67,00 | |||
50 | 67,00 | |||
16/05/2024 | 09:46:51,330 | 350 | 67,02 | |
350 | 67,02 | |||
350 | 67,02 | |||
16/05/2024 | 09:46:02,473 | 90 | 67,10 | |
75 | 67,10 | |||
90 | 67,10 | |||
15 | 67,10 | |||
16/05/2024 | 09:30:19,386 | 2 | 67,34 | |
2 | 67,34 | |||
2 | 67,34 | |||
16/05/2024 | 09:29:30,540 | 10 | 67,35 | |
10 | 67,35 | |||
10 | 67,35 | |||
16/05/2024 | 09:20:25,918 | 40 | 67,36 | |
40 | 67,36 | |||
40 | 67,36 | |||
16/05/2024 | 09:19:25,725 | 19 | 67,38 | |
19 | 67,38 | |||
19 | 67,38 | |||
16/05/2024 | 09:16:29,297 | 13 | 67,28 | |
13 | 67,28 | |||
13 | 67,28 | |||
16/05/2024 | 09:16:14,761 | 318 | 67,28 | |
318 | 67,28 | |||
318 | 67,28 | |||
16/05/2024 | 09:15:41,999 | 7 | 67,32 | |
7 | 67,32 | |||
7 | 67,32 | |||
16/05/2024 | 09:14:26,914 | 4 | 67,19 | |
4 | 67,19 | |||
4 | 67,19 | |||
16/05/2024 | 09:11:17,438 | 900 | 67,29 | |
900 | 67,29 | |||
900 | 67,29 | |||
16/05/2024 | 09:10:42,968 | 900 | 67,29 | |
900 | 67,29 | |||
900 | 67,29 | |||
16/05/2024 | 09:04:11,886 | 900 | 67,66 | |
900 | 67,66 | |||
900 | 67,66 | |||
16/05/2024 | 09:03:20,072 | 1 200 | 67,68 | |
1 200 | 67,68 | |||
1 200 | 67,68 | |||
16/05/2024 | 09:03:01,070 | 900 | 67,63 | |
900 | 67,63 | |||
900 | 67,63 | |||
16/05/2024 | 09:02:10,538 | 900 | 67,61 | |
900 | 67,61 | |||
900 | 67,61 | |||
16/05/2024 | 09:01:35,461 | 150 | 67,61 | |
150 | 67,61 | |||
150 | 67,61 | |||
16/05/2024 | 09:01:35,335 | 4 | 67,61 | |
4 | 67,61 | |||
4 | 67,61 | |||
16/05/2024 | 09:01:24,885 | 3 | 67,65 | |
1 | 67,65 | |||
1 | 67,65 | |||
1 | 67,65 | |||
3 | 67,65 | |||
16/05/2024 | 08:31:33,842 | 13 | 67,49 | |
13 | 67,49 | |||
13 | 67,49 | |||
16/05/2024 | 08:21:22,021 | 6 | 67,54 | |
6 | 67,54 | |||
6 | 67,54 | |||
16/05/2024 | 08:00:25,713 | 1 | 67,57 | |
1 | 67,57 | |||
1 | 67,57 | |||
16/05/2024 | 08:00:00,475 | 18 | 67,56 | |
18 | 67,56 | |||
18 | 67,56 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
16/05/2024 @ 20:58:37
dernière actualisation:
16/05/2024 @ 20:58:37