TTE
CEDEAR ARSTotalEnergies SE · TTE · NYSE
ISIN: ARDEUT112075 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
48700.00
+880.00
+1.84%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 48420.00
Mínimo 48260.00
Máximo 48800.00
Volumen 289
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 48420.00 | 48800.00 | 48260.00 | 48700.00 | 289 |
| 08/09/2026 | 47800.00 | 47940.00 | 47700.00 | 47820.00 | 621 |
| 07/09/2026 | 45180.00 | 46500.00 | 45180.00 | 46500.00 | 6 |
| 04/09/2026 | 46540.00 | 46960.00 | 46540.00 | 46880.00 | 581 |
| 03/09/2026 | 48280.00 | 48280.00 | 47340.00 | 47340.00 | 72 |
| 02/09/2026 | 47820.00 | 48260.00 | 47720.00 | 47960.00 | 342 |
| 01/09/2026 | 47700.00 | 48200.00 | 47640.00 | 47960.00 | 72 |
| 31/08/2026 | 47120.00 | 47340.00 | 46620.00 | 46980.00 | 343 |
| 28/08/2026 | 46480.00 | 46500.00 | 46120.00 | 46120.00 | 162 |
| 27/08/2026 | 46600.00 | 46600.00 | 46040.00 | 46120.00 | 75 |
| 26/08/2026 | 46920.00 | 46940.00 | 46440.00 | 46560.00 | 115 |
| 25/08/2026 | 47060.00 | 47440.00 | 47040.00 | 47340.00 | 441 |
| 24/08/2026 | 47300.00 | 47780.00 | 47120.00 | 47780.00 | 123 |
| 21/08/2026 | 47920.00 | 48000.00 | 47820.00 | 47900.00 | 549 |
| 20/08/2026 | 48220.00 | 48280.00 | 47960.00 | 47960.00 | 9 |
| 19/08/2026 | 47740.00 | 48020.00 | 47340.00 | 47380.00 | 439 |
| 18/08/2026 | 47020.00 | 47340.00 | 46880.00 | 47040.00 | 300 |
| 14/08/2026 | 46460.00 | 46580.00 | 46180.00 | 46180.00 | 47 |
| 13/08/2026 | 45780.00 | 46020.00 | 45760.00 | 46000.00 | 553 |
| 12/08/2026 | 46340.00 | 46440.00 | 46120.00 | 46440.00 | 269 |
| 11/08/2026 | 46420.00 | 46680.00 | 46420.00 | 46480.00 | 134 |
| 10/08/2026 | 45880.00 | 46480.00 | 45800.00 | 46260.00 | 88 |
| 07/08/2026 | 45080.00 | 45320.00 | 45080.00 | 45180.00 | 108 |
| 06/08/2026 | 45200.00 | 45520.00 | 45200.00 | 45520.00 | 38 |
| 05/08/2026 | 45540.00 | 45540.00 | 44380.00 | 44380.00 | 345 |
| 04/08/2026 | 45160.00 | 45240.00 | 44800.00 | 44960.00 | 90 |
| 03/08/2026 | 45940.00 | 46280.00 | 45880.00 | 46000.00 | 119 |
| 31/07/2026 | 45520.00 | 46500.00 | 45520.00 | 46460.00 | 222 |
| 30/07/2026 | 45660.00 | 45720.00 | 45280.00 | 45280.00 | 66 |
| 29/07/2026 | 45940.00 | 46140.00 | 45760.00 | 45860.00 | 158 |
| 28/07/2026 | 45000.00 | 45000.00 | 44640.00 | 44700.00 | 183 |
| 27/07/2026 | 45320.00 | 45320.00 | 44860.00 | 44920.00 | 366 |
| 24/07/2026 | 45940.00 | 46360.00 | 45720.00 | 46300.00 | 4777 |
| 23/07/2026 | 45620.00 | 45900.00 | 45440.00 | 45560.00 | 1406 |
| 22/07/2026 | 44420.00 | 44640.00 | 44360.00 | 44360.00 | 67 |
| 21/07/2026 | 43080.00 | 43780.00 | 43080.00 | 43560.00 | 153 |
| 20/07/2026 | 42140.00 | 42720.00 | 42140.00 | 42680.00 | 23 |
| 17/07/2026 | 42160.00 | 42740.00 | 42100.00 | 42700.00 | 4016 |
| 16/07/2026 | 41640.00 | 41640.00 | 41100.00 | 41100.00 | 31 |
| 15/07/2026 | 42320.00 | 42320.00 | 41760.00 | 42000.00 | 148 |
| 14/07/2026 | 42700.00 | 42700.00 | 42040.00 | 42040.00 | 237 |
| 13/07/2026 | 41800.00 | 42500.00 | 41740.00 | 42500.00 | 208 |
| 10/07/2026 | 40960.00 | 40960.00 | 40500.00 | 40680.00 | 31 |
| 08/07/2026 | 41240.00 | 41600.00 | 41240.00 | 41320.00 | 248 |
| 07/07/2026 | 40260.00 | 41400.00 | 40260.00 | 40980.00 | 638 |
| 06/07/2026 | 39800.00 | 40100.00 | 39740.00 | 39900.00 | 220 |
| 03/07/2026 | 41720.00 | 42340.00 | 38880.00 | 41020.00 | 24 |
| 02/07/2026 | 40300.00 | 40360.00 | 39960.00 | 40100.00 | 51 |
| 01/07/2026 | 39540.00 | 39740.00 | 39300.00 | 39360.00 | 85 |
| 30/06/2026 | 39671.06 | 40146.64 | 39631.43 | 40146.64 | 185 |