גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טוטאל אנרג'יס > גרפים

עדכון אחרון 17.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טוטאל אנרג'יס

TotalEnergies

מניה TTE Paris-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:10					0.00
10:20	77.5018	77.5018	77.5018	77.5018	0.00
10:30	77.4839	77.4839	77.4839	77.4839	46.00
10:40	77.6406	77.6406	77.6406	77.6406	82.00
10:50	77.6742	77.6742	77.6742	77.6742	81.00
11:00	77.7212	77.7212	77.7212	77.7212	72.00
11:10	77.6457	77.6457	77.6457	77.6457	73.00
11:20	77.5531	77.5531	77.5531	77.5531	81.00
11:30	77.7109	77.7109	77.7109	77.7109	68.00
11:40	77.6877	77.6877	77.6877	77.6877	66.00
11:50	77.6385	77.6385	77.6385	77.6385	66.00
12:00	77.5272	77.5272	77.5272	77.5272	61.00
12:10	77.5204	77.5204	77.5204	77.5204	60.00
12:20	77.235	77.235	77.235	77.235	64.00
12:30	77.0728	77.0728	77.0728	77.0728	58.00
12:40	76.895	76.895	76.895	76.895	186.00
12:50	76.665	76.665	76.665	76.665	1,441.00
13:00	76.5053	76.5053	76.5053	76.5053	735.00
13:10	76.71	76.71	76.71	76.71	138.00
13:20	76.7278	76.7278	76.7278	76.7278	264.00
13:30	76.75	76.75	76.75	76.75	177.00
13:40	76.816	76.816	76.816	76.816	168.00
13:50	76.819	76.819	76.819	76.819	123.00
14:00	76.7439	76.7439	76.7439	76.7439	208.00
14:10	76.7807	76.7807	76.7807	76.7807	90.00
14:20	76.77	76.77	76.77	76.77	20,049.00
14:30	76.67	76.67	76.67	76.67	145.00
14:40	76.6235	76.6235	76.6235	76.6235	167.00
14:50	76.6205	76.6205	76.6205	76.6205	172.00
15:00	76.4816	76.4816	76.4816	76.4816	82.00
15:10	76.5633	76.5633	76.5633	76.5633	139.00
15:20	76.5181	76.5181	76.5181	76.5181	181.00
15:30	76.49	76.49	76.49	76.49	40.00
15:40	76.04	76.04	76.04	76.04	201.00
15:50	76.06	76.06	76.06	76.06	721.00
16:00	75.2115	75.2115	75.2115	75.2115	123.00
16:10	74.15	74.15	74.15	74.15	496.00
16:20	73.12	73.12	73.12	73.12	1,976.00
16:30	73.62	73.62	73.62	73.62	1,482.00
16:40	72.84	72.84	72.84	72.84	93,564.00
16:50	73.21	73.21	73.21	73.21	1,903.00
17:00	73.3753	73.3753	73.3753	73.3753	40,369.00
17:10	72.56	72.56	72.56	72.56	1,195.00
17:20	72.7549	72.7549	72.7549	72.7549	806.00
17:30	72.9327	72.9327	72.9327	72.9327	173.00
17:40	72.7456	72.7456	72.7456	72.7456	61,430.00
17:50	72.6298	72.6298	72.6298	72.6298	174.00
18:00	72.95	72.95	72.95	72.95	91,848.00
18:10	72.8242	72.8242	72.8242	72.8242	383.00
18:20	72.6213	72.6213	72.6213	72.6213	332,598.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026 10:30	79.51	79.29	79.35	79.46	2,235.00
13.04.2026 11:00	79.46	79.46	79.46	79.46	1,741.00
13.04.2026 11:30	79.62	79.6	79.62	79.6	281.00
13.04.2026 12:00	79.88	79.57	79.62	79.86	20,503.00
13.04.2026 12:30	79.9	79.76	79.85	79.81	43,586.00
13.04.2026 13:00	79.81	79.76	79.81	79.8	393,636.00
13.04.2026 13:30	79.79	79.57	79.79	79.6341	293,290.00
13.04.2026 14:00	79.88	79.62	79.86	79.86	551,270.00
13.04.2026 14:30	79.86	79.72	79.86	79.75	1,903,811.00
13.04.2026 15:00	79.95	79.71	79.74	79.91	1,829,336.00
13.04.2026 15:30	79.94	79.46	79.92	79.85	1,852,690.00
13.04.2026 16:00	79.86	79.56	79.86	79.59	5,675,139.00
13.04.2026 16:30	79.73	79.46	79.56	79.46	4,981,658.00
13.04.2026 17:00	79.55	79.32	79.35	79.54	3,315,273.00
13.04.2026 17:30	79.6	79.46	79.49	79.58	2,068,137.00
13.04.2026 18:00	79.5	79.49	79.5	79.49	299,542.00
14.04.2026 10:00	79.45	79.285	79.385	79.285	222.00
14.04.2026 10:30	79.705	79.705	79.705	79.705	1,201.00
14.04.2026 11:00	79.705	79.49	79.705	79.49	787.00
14.04.2026 11:30	79.51	79.44	79.44	79.5	2,721.00
14.04.2026 12:00	79.46	79.38	79.43	79.46	2,002.00
14.04.2026 12:30	79.5	79.23	79.47	79.38	201,545.00
14.04.2026 13:00	79.52	79.3	79.33	79.45	734,029.00
14.04.2026 13:30	79.51	79.51	79.51	79.51	133,678.00
14.04.2026 14:00	79.505	79.505	79.505	79.505	1,116,208.00
14.04.2026 14:30	79.5301	79.505	79.5301	79.505	251,657.00
14.04.2026 15:00	79.505	79.505	79.505	79.505	1,116,208.00
14.04.2026 15:30	78.92	78.86	78.92	78.86	264,161.00
14.04.2026 16:00	78.81	78.73	78.81	78.73	703,559.00
14.04.2026 16:30	79.69	79.1311	79.1311	79.23	413,592.00
14.04.2026 17:00	79.23	79.23	79.23	79.23	267,214.00
14.04.2026 17:30	77.59	77.59	77.59	77.59	261,684.00
14.04.2026 18:00	77.47	77.27	77.47	77.27	2,608,727.00
15.04.2026 11:00	76.9201	76.9201	76.9201	76.9201	11.00
15.04.2026 11:30	76.885	76.885	76.885	76.885	271.00
15.04.2026 12:00	77.255	76.835	76.835	77.245	264.00
15.04.2026 12:30	77.28	77.085	77.215	77.28	224.00
15.04.2026 13:00	77.45	77.3	77.3	77.44	2,130.00
15.04.2026 13:30	77.54	77.33	77.53	77.4	1,418.00
15.04.2026 14:00	77.43	77.35	77.41	77.43	1,277.00
15.04.2026 14:30	77.52	77.41	77.45	77.47	2,174.00
15.04.2026 15:00	77.58	77.55	77.58	77.55	918.00
15.04.2026 15:30	77.425	77.4179	77.4179	77.425	36,296.00
15.04.2026 16:00	77.45	77.45	77.45	77.45	29,974.00
15.04.2026 16:30	77.31	76.94	77.31	76.94	59,704.00
15.04.2026 17:00	77.095	77.04	77.095	77.08	119,460.00
15.04.2026 17:30	76.9799	76.9799	76.9799	76.9799	29,901.00
15.04.2026 18:00	77.035	76.945	76.945	77.035	178,920.00
16.04.2026 10:00	76.44	76.44	76.44	76.44	55,486.00
16.04.2026 10:30	76.44	76.025	76.09	76.44	4,298.00
16.04.2026 11:00	75	75	75	75	1,361,253.00
16.04.2026 11:30	75	75	75	75	102,094.00
16.04.2026 12:00	76.2044	75	76.2044	75	263,774.00
16.04.2026 12:30	76.53	76.18	76.22	76.42	2,222,691.00
16.04.2026 13:00	76.42	76.19	76.42	76.32	3,811,206.00
16.04.2026 13:30	76.37	76.27	76.37	76.29	1,112,338.00
16.04.2026 14:00	76.35	76.34	76.35	76.34	476,856.00
16.04.2026 14:30	76.44	76.3477	76.3477	76.44	326,539.00
16.04.2026 15:00	76.48	76.45	76.45	76.48	653,761.00
16.04.2026 15:30	76.68	76.64	76.64	76.67	491,587.00
16.04.2026 16:00	76.78	75	76.6	76.745	1,907,304.00
16.04.2026 16:30	77.435	75	75	77.435	4,393,375.00
16.04.2026 17:00	77.42	76.82	77.32	76.82	4,416,664.00
16.04.2026 17:30	77.35	77.25	77.25	77.35	1,668,092.00
16.04.2026 18:00	77.28	77.13	77.13	77.28	1,124,727.00
17.04.2026 10:00	77.5018	77.3183	77.3183	77.4839	116.00
17.04.2026 10:30	77.7212	77.6406	77.6406	77.7212	165.00
17.04.2026 11:00	77.7109	77.5531	77.6457	77.7109	217.00
17.04.2026 11:30	77.6877	77.5272	77.6877	77.5272	264.00
17.04.2026 12:00	77.5204	77.0728	77.5204	77.0728	305.00
17.04.2026 12:30	76.9825	76.465	76.9825	76.5053	3,094.00
17.04.2026 13:00	76.8307	76.6726	76.6816	76.75	4,412.00
17.04.2026 13:30	76.84	76.72	76.7721	76.74	6,345.00
17.04.2026 14:00	76.7807	76.63	76.7807	76.67	14,194.00
17.04.2026 14:30	76.72	76.45	76.6188	76.53	27,211.00
17.04.2026 15:00	76.5633	76.17	76.5303	76.19	17,752.00
17.04.2026 15:30	76.1189	74.825	76.1189	74.825	26,287.00
17.04.2026 16:00	74.8394	72.55	74.8394	73.275	82,679.00
17.04.2026 16:30	73.51	72.815	73.2786	73.16	282,135.00
17.04.2026 17:00	73.055	72.42	73.055	72.9327	171,257.00
17.04.2026 17:30	72.95	72.4616	72.95	72.4616	113,896.00
17.04.2026 18:00	77.74	72.4629	72.8242	73.095	351,851.00

צרו איתנו קשר *5988