TotalEnerg Sp ADR
TTE
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Last quote
07/01/2025 - 21:56:38
Bid
07/01/2025 - 21:57:08
Bid
Volume 		Ask
07/01/2025 - 21:57:08
Ask
Volume
61.87
+0.48 ( +0.78% )
61.85
700
61.88
400
More information

History data

Date Local exchange time Volume Price
07/01/2025 15:56 1 61.87
07/01/2025 15:56 87 61.87
07/01/2025 15:56 19 61.87
07/01/2025 15:56 20 61.87
07/01/2025 15:56 32 61.87
07/01/2025 15:56 133 61.87
07/01/2025 15:56 200 61.87
07/01/2025 15:56 17 61.87
07/01/2025 15:56 104 61.87
07/01/2025 15:56 59 61.8864
07/01/2025 15:56 100 61.85
07/01/2025 15:56 9 61.8871
07/01/2025 15:56 100 61.87
07/01/2025 15:56 100 61.88
07/01/2025 15:56 36 61.87
07/01/2025 15:56 64 61.87
07/01/2025 15:56 100 61.87
07/01/2025 15:56 26 61.87
07/01/2025 15:56 65 61.87
07/01/2025 15:56 37 61.87
07/01/2025 15:56 29 61.87
07/01/2025 15:56 53 61.87
07/01/2025 15:56 2 61.88
07/01/2025 15:56 98 61.88
07/01/2025 15:56 105 61.88
07/01/2025 15:56 11 61.87
07/01/2025 15:56 10 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 7 61.88
07/01/2025 15:56 97 61.88
07/01/2025 15:56 10 61.88
07/01/2025 15:56 400 61.88
07/01/2025 15:56 5 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 89 61.88
07/01/2025 15:56 728 61.88
07/01/2025 15:56 73 61.88
07/01/2025 15:56 1 61.89
07/01/2025 15:56 96 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 17 61.9099
07/01/2025 15:56 17 61.89
07/01/2025 15:56 88 61.89
07/01/2025 15:56 11 61.88
07/01/2025 15:56 3 61.88
07/01/2025 15:56 66 61.924
07/01/2025 15:56 100 61.924
07/01/2025 15:56 3 61.89
07/01/2025 15:56 17 61.89
07/01/2025 15:56 22 61.89
07/01/2025 15:56 13 61.88
07/01/2025 15:56 16 61.89
07/01/2025 15:56 1 61.895
07/01/2025 15:56 100 61.895
07/01/2025 15:56 200 61.895
07/01/2025 15:56 100 61.89
07/01/2025 15:56 100 61.89
07/01/2025 15:56 4 61.895
07/01/2025 15:56 40 61.895
07/01/2025 15:56 100 61.89
07/01/2025 15:56 100 61.89
07/01/2025 15:56 2 61.89
07/01/2025 15:56 62 61.89
07/01/2025 15:56 100 61.89
07/01/2025 15:56 3 61.89
07/01/2025 15:56 20 61.89
07/01/2025 15:56 5 61.89
07/01/2025 15:56 12 61.89
07/01/2025 15:56 200 61.89
07/01/2025 15:56 17 61.89
07/01/2025 15:56 288 61.89
07/01/2025 15:56 192 61.89
07/01/2025 15:56 4 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 15 61.88
07/01/2025 15:56 2 61.88
07/01/2025 15:56 25 61.88
07/01/2025 15:56 26 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 66 61.88
07/01/2025 15:56 20 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 31 61.88
07/01/2025 15:56 900 61.88
07/01/2025 15:56 74 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 22 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 17 61.87
07/01/2025 15:56 22 61.89
07/01/2025 15:56 52 61.885
07/01/2025 15:56 5 61.88
07/01/2025 15:56 62 61.88
07/01/2025 15:56 438 61.88
07/01/2025 15:56 4 61.88
07/01/2025 15:56 100 61.88
07/01/2025 15:56 14 61.88
07/01/2025 15:56 471 61.88
07/01/2025 15:56 67 61.89
07/01/2025 15:56 79 61.88
07/01/2025 15:56 249 61.88
07/01/2025 15:56 459 61.88
07/01/2025 15:56 5 61.88
07/01/2025 15:56 175 61.8801
07/01/2025 15:56 100 61.895
07/01/2025 15:56 12 61.8926
07/01/2025 15:56 40 61.91
07/01/2025 15:56 1 61.8954
07/01/2025 15:56 1 61.8911
07/01/2025 15:56 9 61.8953
07/01/2025 15:56 11 61.895
07/01/2025 15:55 12 61.895
07/01/2025 15:55 9 61.895
07/01/2025 15:55 100 61.895
07/01/2025 15:55 10 61.8952
07/01/2025 15:55 6 61.895
07/01/2025 15:55 69 61.895
07/01/2025 15:55 23 61.895
07/01/2025 15:55 200 61.895
07/01/2025 15:55 66 61.895
07/01/2025 15:55 17 61.895
07/01/2025 15:55 200 61.895
07/01/2025 15:55 300 61.895
07/01/2025 15:55 100 61.895
07/01/2025 15:55 20 61.895
07/01/2025 15:55 29 61.88
07/01/2025 15:55 12 61.88
07/01/2025 15:55 22 61.89
07/01/2025 15:55 11 61.88
07/01/2025 15:55 30 61.88
07/01/2025 15:55 39 61.88
07/01/2025 15:55 88 61.895
07/01/2025 15:55 32 61.9001
07/01/2025 15:55 295 61.895
07/01/2025 15:55 105 61.895
07/01/2025 15:55 100 61.895
07/01/2025 15:55 100 61.895
07/01/2025 15:55 100 61.895
07/01/2025 15:55 100 61.895
07/01/2025 15:55 200 61.895
07/01/2025 15:55 200 61.895
07/01/2025 15:55 200 61.895
07/01/2025 15:55 200 61.895
07/01/2025 15:55 10 61.88
07/01/2025 15:55 28 61.8984
07/01/2025 15:55 5 61.895
07/01/2025 15:55 2 61.88
07/01/2025 15:55 93 61.88
07/01/2025 15:55 41 61.91
07/01/2025 15:55 100 61.895
07/01/2025 15:55 20 61.8963
07/01/2025 15:55 13 61.8963
07/01/2025 15:55 110 61.8899
07/01/2025 15:55 42 61.895
07/01/2025 15:55 1 61.895
07/01/2025 15:55 88 61.895
07/01/2025 15:55 9 61.8947
07/01/2025 15:55 35 61.8974
07/01/2025 15:55 46 61.895
07/01/2025 15:55 100 61.89
07/01/2025 15:55 100 61.895
07/01/2025 15:55 1 61.8801
07/01/2025 15:55 3 61.895
07/01/2025 15:55 20 61.90
07/01/2025 15:55 4 61.895
07/01/2025 15:55 100 61.8963
07/01/2025 15:55 1 61.90
07/01/2025 15:55 25 61.90
07/01/2025 15:55 9 61.8961
07/01/2025 15:55 9 61.90
07/01/2025 15:55 28 61.895
07/01/2025 15:55 75 61.90
07/01/2025 15:55 100 61.895
07/01/2025 15:55 3 61.895
07/01/2025 15:55 19 61.8991
07/01/2025 15:55 2 61.89
07/01/2025 15:54 1 61.91
07/01/2025 15:54 51 61.895
07/01/2025 15:54 98 61.895
07/01/2025 15:54 2 61.895
07/01/2025 15:54 100 61.895
07/01/2025 15:54 9 61.9504
07/01/2025 15:54 1 61.9504
07/01/2025 15:54 69 61.896
07/01/2025 15:54 2 61.8975
07/01/2025 15:54 2 61.90
07/01/2025 15:54 27 61.90
07/01/2025 15:54 4 61.90
07/01/2025 15:54 5 61.895
07/01/2025 15:54 3 61.895
07/01/2025 15:54 22 61.895
07/01/2025 15:54 200 61.895
07/01/2025 15:54 4 61.895
07/01/2025 15:54 16 61.895
07/01/2025 15:54 29 61.895
07/01/2025 15:54 2 61.90
07/01/2025 15:54 8 61.90
07/01/2025 15:54 31 61.91
07/01/2025 15:54 34 61.91
07/01/2025 15:54 24 61.90
07/01/2025 15:54 1 61.90
07/01/2025 15:54 85 61.90
07/01/2025 15:54 1 61.90
07/01/2025 15:54 9 61.90
07/01/2025 15:54 100 61.89
07/01/2025 15:54 20 61.89
07/01/2025 15:54 30 61.89
07/01/2025 15:54 17 61.9004
07/01/2025 15:54 301 61.9037
07/01/2025 15:54 175 61.9037
07/01/2025 15:54 9 61.9003
07/01/2025 15:54 35 61.89
07/01/2025 15:54 37 61.89
07/01/2025 15:54 20 61.89
07/01/2025 15:54 23 61.9099
07/01/2025 15:54 20 61.89
07/01/2025 15:54 51 61.89
07/01/2025 15:54 100 61.9529
07/01/2025 15:54 100 61.89
07/01/2025 15:54 23 61.8824
07/01/2025 15:54 15 61.9008
07/01/2025 15:54 100 61.89
07/01/2025 15:54 2 61.91
07/01/2025 15:54 19 61.9548
07/01/2025 15:53 37 61.89
07/01/2025 15:53 199 61.89
07/01/2025 15:53 3 61.89
07/01/2025 15:53 20 61.89
07/01/2025 15:53 84 61.89
07/01/2025 15:53 100 61.89
07/01/2025 15:53 200 61.895
07/01/2025 15:53 10 61.89
07/01/2025 15:53 200 61.895
07/01/2025 15:53 100 61.89
07/01/2025 15:53 34 61.88
07/01/2025 15:53 13 61.88
07/01/2025 15:53 15 61.88
07/01/2025 15:53 18 61.88
07/01/2025 15:53 56 61.88
07/01/2025 15:53 32 61.89
07/01/2025 15:53 25 61.89
07/01/2025 15:53 55 61.89
07/01/2025 15:53 1 61.89
07/01/2025 15:53 11 61.89
07/01/2025 15:53 1 61.89
07/01/2025 15:53 1 61.89
07/01/2025 15:53 2 61.89
07/01/2025 15:53 100 61.89
07/01/2025 15:53 12 61.89
07/01/2025 15:53 100 61.89
07/01/2025 15:53 10 61.89
07/01/2025 15:53 57 61.89
07/01/2025 15:53 25 61.89
07/01/2025 15:53 9 61.9115
07/01/2025 15:53 2 61.90
07/01/2025 15:53 1 61.896
07/01/2025 15:53 35 61.89
07/01/2025 15:53 31 61.90
07/01/2025 15:53 100 61.90
07/01/2025 15:53 800 61.90
07/01/2025 15:53 48 61.90
07/01/2025 15:53 25 61.8901
07/01/2025 15:53 1 61.9086
07/01/2025 15:53 100 61.90
07/01/2025 15:53 25 61.90
07/01/2025 15:53 25 61.90
07/01/2025 15:53 87 61.90
07/01/2025 15:53 8 61.90
07/01/2025 15:53 21 61.90
07/01/2025 15:53 21 61.90
07/01/2025 15:53 96 61.8984
07/01/2025 15:53 53 61.8976
07/01/2025 15:53 3 61.90
07/01/2025 15:53 19 61.90
07/01/2025 15:53 161 61.90
07/01/2025 15:53 200 61.90
07/01/2025 15:53 26 61.90
07/01/2025 15:53 186 61.90
07/01/2025 15:53 37 61.90
07/01/2025 15:53 200 61.90
07/01/2025 15:53 100 61.90
07/01/2025 15:53 36 61.90
07/01/2025 15:52 113 61.90
07/01/2025 15:52 26 61.90
07/01/2025 15:52 3 61.90
07/01/2025 15:52 22 61.90
07/01/2025 15:52 50 61.90
07/01/2025 15:52 38 61.90
07/01/2025 15:52 26 61.90
07/01/2025 15:52 303 61.9098
07/01/2025 15:52 25 61.90
07/01/2025 15:52 26 61.90
07/01/2025 15:52 100 61.90
07/01/2025 15:52 582 61.90
07/01/2025 15:52 218 61.90
07/01/2025 15:52 200 61.90
07/01/2025 15:52 76 61.90
07/01/2025 15:52 3 61.89
07/01/2025 15:52 10 61.89
07/01/2025 15:52 21 61.89
07/01/2025 15:52 1 61.90
07/01/2025 15:52 1 61.90
07/01/2025 15:52 20 61.90
07/01/2025 15:52 1 61.91
07/01/2025 15:52 42 61.9015
07/01/2025 15:52 95 61.90
07/01/2025 15:52 31 61.90
07/01/2025 15:52 1 61.90
07/01/2025 15:52 1 61.90
07/01/2025 15:52 100 61.90
07/01/2025 15:52 20 61.90
07/01/2025 15:52 200 61.90
07/01/2025 15:52 9 61.90
07/01/2025 15:52 10 61.90
07/01/2025 15:52 259 61.90
07/01/2025 15:52 341 61.90
07/01/2025 15:52 100 61.885
07/01/2025 15:52 16 61.8891
07/01/2025 15:52 1 61.885
07/01/2025 15:52 100 61.885
07/01/2025 15:52 11 61.9276
07/01/2025 15:52 358 61.8999
07/01/2025 15:52 100 61.9284
07/01/2025 15:52 64 61.8999
07/01/2025 15:52 100 61.885
07/01/2025 15:52 25 61.885
07/01/2025 15:52 25 61.885
07/01/2025 15:52 25 61.885
07/01/2025 15:52 25 61.885
07/01/2025 15:52 25 61.885
07/01/2025 15:52 71 61.8874
07/01/2025 15:52 1 61.87
07/01/2025 15:52 70 61.885
07/01/2025 15:52 30 61.885
07/01/2025 15:52 33 61.885
07/01/2025 15:52 163 61.873
07/01/2025 15:52 9 61.97
07/01/2025 15:51 100 61.88
07/01/2025 15:51 100 61.88
07/01/2025 15:51 60 61.9354
07/01/2025 15:51 24 61.9268
07/01/2025 15:51 42 61.9323
07/01/2025 15:51 100 61.88
07/01/2025 15:51 73 61.88
07/01/2025 15:51 11 61.909
07/01/2025 15:51 194 61.885
07/01/2025 15:51 1 61.885
07/01/2025 15:51 1 61.885
07/01/2025 15:51 2 61.885
07/01/2025 15:51 100 61.885
07/01/2025 15:51 100 61.88
07/01/2025 15:51 1 61.88
07/01/2025 15:51 100 61.88
07/01/2025 15:51 100 61.89
07/01/2025 15:51 100 61.88