TTED
CEDEAR USDTotalEnergies SE · TTE · NYSE
ISIN: ARDEUT112075 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
31.51
-0.10
-0.32%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 31.46
Mínimo 31.46
Máximo 31.51
Volumen 174
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 31.46 | 31.51 | 31.46 | 31.51 | 174 |
| 08/09/2026 | 31.61 | 31.61 | 31.61 | 31.61 | 2 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 30.39 | 0 |
| 04/09/2026 | 30.39 | 30.39 | 30.39 | 30.39 | 1 |
| 03/09/2026 | 31.33 | 31.33 | 31.33 | 31.33 | 5 |
| 02/09/2026 | 31.58 | 31.58 | 31.58 | 31.58 | 84 |
| 01/09/2026 | 31.00 | 31.13 | 31.00 | 31.13 | 19 |
| 31/08/2026 | 30.09 | 30.78 | 30.09 | 30.78 | 180 |
| 28/08/2026 | 30.30 | 30.30 | 29.73 | 29.73 | 51 |
| 27/08/2026 | 29.95 | 29.95 | 29.95 | 29.95 | 1 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 30.73 | 0 |
| 25/08/2026 | 30.73 | 30.73 | 30.73 | 30.73 | 8 |
| 24/08/2026 | 30.50 | 30.50 | 30.50 | 30.50 | 71 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 31.37 | 0 |
| 20/08/2026 | 31.37 | 31.37 | 31.37 | 31.37 | 3 |
| 19/08/2026 | 31.35 | 31.35 | 31.35 | 31.35 | 7 |
| 18/08/2026 | 30.70 | 32.00 | 30.70 | 31.31 | 113 |
| 14/08/2026 | 30.05 | 30.05 | 30.05 | 30.05 | 2 |
| 13/08/2026 | 0.00 | 0.00 | 0.00 | 30.04 | 0 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 30.04 | 0 |
| 11/08/2026 | 0.00 | 0.00 | 0.00 | 30.04 | 0 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 30.04 | 0 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 30.04 | 0 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 30.04 | 0 |
| 05/08/2026 | 30.04 | 30.04 | 29.24 | 30.04 | 14 |
| 04/08/2026 | 0.00 | 0.00 | 0.00 | 30.06 | 0 |
| 03/08/2026 | 30.55 | 30.55 | 30.06 | 30.06 | 21 |
| 31/07/2026 | 30.22 | 30.22 | 30.22 | 30.22 | 1 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 30.00 | 0 |
| 29/07/2026 | 30.33 | 30.33 | 30.00 | 30.00 | 61 |
| 28/07/2026 | 29.04 | 29.04 | 29.04 | 29.04 | 13 |
| 27/07/2026 | 29.67 | 29.67 | 29.67 | 29.67 | 8 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 28.81 | 0 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 28.81 | 0 |
| 22/07/2026 | 0.00 | 0.00 | 0.00 | 28.81 | 0 |
| 21/07/2026 | 28.81 | 28.81 | 28.81 | 28.81 | 13 |
| 20/07/2026 | 28.10 | 28.10 | 28.10 | 28.10 | 13 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 27.71 | 0 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 27.71 | 0 |
| 15/07/2026 | 27.71 | 27.71 | 27.71 | 27.71 | 1 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 26.40 | 0 |
| 13/07/2026 | 0.00 | 0.00 | 0.00 | 26.40 | 0 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 26.40 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 26.40 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 26.40 | 0 |
| 06/07/2026 | 25.86 | 26.40 | 25.86 | 26.40 | 20 |
| 03/07/2026 | 25.53 | 26.60 | 25.53 | 26.60 | 20 |
| 02/07/2026 | 0.00 | 0.00 | 0.00 | 26.01 | 0 |
| 01/07/2026 | 26.01 | 26.01 | 26.01 | 26.01 | 1 |
| 30/06/2026 | 26.76 | 26.76 | 26.25 | 26.25 | 18 |