Breaking News
Close
0

TotalEnergies SE (TOTF)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
TotalEnergies SE historical data, for real-time data please try another search
44.770 -0.345    -0.76%
24/12 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  France
ISIN:  FR0000120271 
  • Prev. Close: 44.770
  • Open: 44.945
  • Day's Range: 44.770 - 45.260
TotalEnergies SE 44.770 -0.345 -0.76%
Time Frame:
11/16/2021 - 07/02/2022
 
Date Price Open High Low Vol. Change %
Dec 31, 2021 44.630 44.720 44.840 44.590 1.71M -0.32%
Dec 24, 2021 44.775 44.945 45.260 44.770 1.04M -0.76%
Dec 23, 2021 45.120 44.760 45.390 44.700 5.52M 0.92%
Dec 22, 2021 44.710 44.640 44.750 44.115 5.16M 0.70%
Dec 21, 2021 44.400 43.700 44.490 43.515 5.66M 2.39%
Dec 20, 2021 43.365 42.690 43.435 42.300 7.66M -0.68%
Dec 17, 2021 43.660 44.275 44.575 43.620 13.75M -2.27%
Dec 16, 2021 44.675 44.090 44.845 43.950 9.14M 3.21%
Dec 15, 2021 43.285 43.635 43.840 43.070 6.79M -1.02%
Dec 14, 2021 43.730 43.825 43.920 43.290 6.38M 0.63%
Dec 13, 2021 43.455 44.020 44.450 43.455 5.98M -1.44%
Dec 10, 2021 44.090 43.885 44.315 43.755 4.44M 0.31%
Dec 09, 2021 43.955 44.060 44.255 43.580 4.94M -0.62%
Dec 08, 2021 44.230 44.000 44.485 43.675 6.45M -0.11%
Dec 07, 2021 44.280 43.745 44.340 43.710 7.93M 1.93%
Dec 06, 2021 43.440 42.615 43.735 42.615 7.79M 2.61%
Dec 03, 2021 42.335 42.605 42.880 42.175 7.82M 0.74%
Dec 02, 2021 42.025 41.380 42.275 41.260 8.49M 0.21%
Dec 01, 2021 41.935 41.180 42.210 41.115 8.06M 3.26%
Nov 30, 2021 40.610 40.200 41.035 40.085 14.11M -1.43%
Nov 29, 2021 41.200 41.355 42.115 41.010 9.64M 1.65%
Nov 26, 2021 40.530 41.260 41.385 40.100 15.48M -5.93%
Nov 25, 2021 43.085 43.270 43.350 42.810 4.56M -0.07%
Nov 24, 2021 43.115 43.030 43.635 42.845 6.42M 0.54%
Nov 23, 2021 42.885 42.275 43.350 42.130 6.76M 1.16%
Nov 22, 2021 42.395 41.940 42.615 41.815 7.47M 1.19%
Nov 19, 2021 41.895 43.495 43.675 41.725 12.73M -2.73%
Nov 18, 2021 43.070 43.115 43.190 42.780 6.18M -1.08%
Nov 17, 2021 43.540 43.810 44.020 43.420 5.45M -0.73%
Nov 16, 2021 43.860 43.825 44.580 43.730 6.71M -1.73%
Highest: 45.390 Lowest: 40.085 Difference: 5.305 Average: 43.276 Change %: 0.000
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

TTEF Comments

Write your thoughts about TotalEnergies SE
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Our Apps
DOWNLOAD APPApp store
Investing.com
© 2007-2022 Fusion Media Limited. All Rights Reserved.
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
  • Sign up for FREE and get:
  • Real-Time Alerts
  • Advanced Portfolio Features
  • Personalised Charts
  • Fully-Synced App
Continue with Google
or
Sign up with Email