202,636$
5,11%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 201,56 | 203,81 | 201,56 | 202,60 | 5,10% | - |
| 19.12.2024 | 194,05 | 194,05 | 192,78 | 192,78 | -1,24% | - |
| 18.12.2024 | 193,97 | 195,19 | 193,97 | 195,19 | -0,98% | - |
| 17.12.2024 | 196,87 | 197,13 | 196,87 | 197,12 | 0,55% | - |
| 16.12.2024 | 195,37 | 196,05 | 194,69 | 196,05 | 1,03% | - |
| 13.12.2024 | 193,83 | 194,51 | 193,77 | 194,05 | -0,39% | - |
| 12.12.2024 | 194,07 | 194,81 | 194,04 | 194,81 | -0,40% | - |
| 11.12.2024 | 196,04 | 196,04 | 195,58 | 195,59 | -0,10% | - |
| 10.12.2024 | 196,29 | 196,30 | 195,58 | 195,79 | -0,75% | - |
| 09.12.2024 | 196,75 | 197,31 | 196,75 | 197,27 | 1,18% | - |
| 06.12.2024 | 195,21 | 195,21 | 194,79 | 194,97 | -0,05% | - |
| 05.12.2024 | 195,33 | 195,35 | 195,06 | 195,06 | 0,55% | - |
| 04.12.2024 | 193,09 | 194,00 | 193,07 | 194,00 | -0,52% | - |
| 03.12.2024 | 195,12 | 195,12 | 194,70 | 195,02 | 0,87% | - |
| 02.12.2024 | 195,40 | 195,40 | 193,33 | 193,33 | -1,35% | - |
| 29.11.2024 | 195,95 | 195,97 | 195,66 | 195,97 | -0,27% | - |
| 27.11.2024 | 196,69 | 196,69 | 195,99 | 196,51 | 1,35% | - |
| 26.11.2024 | 189,85 | 195,96 | 189,72 | 193,89 | 16,36% | - |
| 25.11.2024 | 164,99 | 166,63 | 164,03 | 166,63 | 2,50% | - |
| 22.11.2024 | 162,88 | 162,88 | 162,55 | 162,57 | -0,64% | - |
| 21.11.2024 | 163,74 | 163,97 | 163,61 | 163,61 | -0,72% | - |
| 20.11.2024 | 165,15 | 165,15 | 164,70 | 164,80 | -0,84% | - |
| 19.11.2024 | 166,25 | 166,31 | 166,19 | 166,19 | 0,22% | - |
| 18.11.2024 | 165,63 | 165,88 | 165,63 | 165,82 | 0,44% | - |
| 15.11.2024 | 165,56 | 165,56 | 165,09 | 165,09 | -0,34% | - |
| 14.11.2024 | 165,19 | 165,66 | 165,18 | 165,66 | 0,21% | - |
| 13.11.2024 | 166,77 | 166,77 | 165,29 | 165,32 | -0,80% | - |
| 12.11.2024 | 167,54 | 167,54 | 166,51 | 166,65 | -0,86% | - |
| 11.11.2024 | 168,82 | 168,82 | 168,09 | 168,09 | -1,18% | - |
| 08.11.2024 | 170,10 | 170,10 | 170,09 | 170,09 | -0,37% | - |
| 07.11.2024 | 170,72 | 171,08 | 170,72 | 170,73 | 0,42% | - |
| 06.11.2024 | 170,07 | 170,07 | 169,92 | 170,02 | -1,72% | - |
| 05.11.2024 | 172,79 | 172,99 | 172,76 | 172,99 | 0,33% | - |
| 04.11.2024 | 172,49 | 172,50 | 172,43 | 172,43 | 0,25% | - |
| 01.11.2024 | 172,53 | 172,69 | 171,99 | 171,99 | -0,30% | - |
| 31.10.2024 | 173,25 | 173,26 | 172,39 | 172,50 | 0,11% | - |
| 30.10.2024 | 171,44 | 172,31 | 171,44 | 172,31 | -0,05% | - |
| 29.10.2024 | 171,15 | 172,59 | 171,15 | 172,40 | 0,14% | - |
| 28.10.2024 | 172,41 | 172,41 | 171,85 | 172,16 | -0,08% | - |
| 25.10.2024 | 172,80 | 172,80 | 172,29 | 172,29 | 0,13% | - |
| 24.10.2024 | 172,05 | 172,17 | 172,05 | 172,07 | 0,19% | - |
| 23.10.2024 | 171,83 | 171,86 | 171,74 | 171,74 | -0,36% | - |
| 22.10.2024 | 172,95 | 172,95 | 172,36 | 172,36 | -0,37% | - |
| 21.10.2024 | 173,30 | 173,30 | 173,00 | 173,00 | -0,64% | - |
| 18.10.2024 | 173,60 | 174,12 | 173,49 | 174,12 | 0,49% | - |
| 17.10.2024 | 173,46 | 173,48 | 173,28 | 173,28 | -0,96% | - |
| 16.10.2024 | 174,68 | 174,95 | 174,58 | 174,95 | 0,23% | - |
| 15.10.2024 | 174,99 | 174,99 | 174,55 | 174,55 | -1,38% | - |
| 14.10.2024 | 176,71 | 177,01 | 176,62 | 177,00 | -0,56% | - |
| 11.10.2024 | 176,85 | 177,99 | 176,82 | 177,99 | -0,01% | - |
| 10.10.2024 | 178,13 | 178,13 | 178,01 | 178,01 | -0,57% | - |
| 09.10.2024 | 178,03 | 179,04 | 178,03 | 179,04 | 1,40% | - |
| 08.10.2024 | 177,00 | 177,01 | 176,56 | 176,56 | 0,19% | - |
| 07.10.2024 | 176,48 | 176,48 | 176,23 | 176,23 | -0,26% | - |
| 04.10.2024 | 175,01 | 176,77 | 175,00 | 176,68 | 0,40% | - |
| 03.10.2024 | 176,26 | 176,26 | 175,98 | 175,98 | -0,30% | - |
| 02.10.2024 | 176,34 | 176,64 | 176,34 | 176,51 | 0,12% | - |
| 01.10.2024 | 176,01 | 176,44 | 176,00 | 176,29 | -0,23% | - |
| 30.09.2024 | 177,48 | 177,48 | 176,69 | 176,69 | -0,31% | - |
| 27.09.2024 | 177,44 | 177,44 | 177,20 | 177,24 | -0,11% | - |
| 26.09.2024 | 177,18 | 177,44 | 177,18 | 177,44 | -0,22% | - |
| 25.09.2024 | 178,22 | 178,22 | 177,84 | 177,84 | 0,18% | - |
| 24.09.2024 | 177,36 | 177,55 | 177,26 | 177,52 | 0,21% | - |
| 23.09.2024 | 177,17 | 177,18 | 177,09 | 177,14 | -0,49% | - |
| 20.09.2024 | 177,88 | 178,08 | 177,82 | 178,02 | 0,49% | - |
| 19.09.2024 | 177,08 | 177,15 | 176,96 | 177,15 | 0,15% | - |
| 18.09.2024 | 176,84 | 176,96 | 176,71 | 176,88 | 0,55% | - |
| 17.09.2024 | 176,00 | 176,01 | 175,91 | 175,91 | -1,39% | - |
| 16.09.2024 | 178,62 | 178,63 | 178,39 | 178,39 | 2,20% | - |
| 12.09.2024 | 174,19 | 174,61 | 174,19 | 174,55 | -0,01% | - |
| 11.09.2024 | 174,63 | 174,63 | 174,52 | 174,57 | 0,20% | - |
| 10.09.2024 | 173,75 | 174,21 | 173,65 | 174,21 | 0,39% | - |
| 09.09.2024 | 173,16 | 173,54 | 173,16 | 173,54 | -1,31% | - |
| 05.09.2024 | 175,11 | 175,83 | 175,11 | 175,83 | 0,98% | - |
| 04.09.2024 | 172,45 | 174,17 | 172,45 | 174,12 | -0,22% | - |
| 03.09.2024 | 175,90 | 175,90 | 174,40 | 174,51 | -2,18% | - |
| 30.08.2024 | 178,37 | 178,40 | 178,37 | 178,40 | -0,42% | - |
| 29.08.2024 | 178,73 | 179,15 | 178,38 | 179,15 | -1,03% | - |
| 28.08.2024 | 180,91 | 181,02 | 180,91 | 181,02 | 0,47% | - |
| 27.08.2024 | 179,96 | 180,17 | 179,96 | 180,17 | -0,17% | - |
| 26.08.2024 | 179,60 | 180,72 | 179,60 | 180,48 | 1,20% | - |
| 22.08.2024 | 178,72 | 178,72 | 178,33 | 178,33 | -1,89% | - |
| 21.08.2024 | 181,73 | 181,77 | 181,66 | 181,77 | 0,18% | - |
| 20.08.2024 | 181,23 | 181,43 | 181,23 | 181,43 | 0,17% | - |
| 19.08.2024 | 181,24 | 181,37 | 181,11 | 181,12 | 0,92% | - |
| 15.08.2024 | 180,17 | 180,17 | 179,25 | 179,48 | -1,73% | - |
| 14.08.2024 | 182,84 | 182,87 | 182,64 | 182,64 | 0,47% | - |
| 13.08.2024 | 181,77 | 181,82 | 181,65 | 181,78 | -1,24% | - |
| 12.08.2024 | 183,50 | 187,13 | 183,47 | 184,07 | 5,39% | - |
| 08.08.2024 | 175,51 | 175,51 | 174,65 | 174,65 | 3,54% | - |
| 07.08.2024 | 168,44 | 168,92 | 168,44 | 168,68 | -0,60% | - |
| 06.08.2024 | 169,55 | 169,70 | 169,55 | 169,69 | 0,76% | - |
| 05.08.2024 | 166,98 | 168,42 | 166,98 | 168,42 | -1,31% | - |
| 02.08.2024 | 171,54 | 171,54 | 170,51 | 170,66 | -0,45% | - |
| 01.08.2024 | 171,84 | 171,86 | 171,43 | 171,43 | -0,91% | - |
| 31.07.2024 | 172,97 | 173,10 | 172,95 | 173,01 | 0,35% | - |
| 30.07.2024 | 172,46 | 172,46 | 172,41 | 172,41 | -0,29% | - |
| 29.07.2024 | 172,77 | 172,92 | 172,77 | 172,92 | 0,06% | - |
| 26.07.2024 | 173,23 | 173,29 | 172,78 | 172,82 | -0,01% | - |
| 25.07.2024 | 172,97 | 172,97 | 172,80 | 172,84 | -0,65% | - |