TOTALENERGIES SE - Price History

Monthly price history for TTEN.MX (TOTALENERGIES SE)

DateAdjusted priceReal price
May 2024 MX$1,102 MX$1,102
February 2024 MX$1,102 MX$1,102
January 2024 MX$1,150.14 MX$1,150.14
December 2023 MX$1,149.40 MX$1,150.14
November 2023 MX$1,149.40 MX$1,150.14
October 2023 MX$1,221.70 MX$1,221.70
September 2023 MX$1,133.46 MX$1,133.46
August 2023 MX$1,015.52 MX$1,015.52
July 2023 MX$1,015.52 MX$1,015.52
June 2023 MX$1,003.32 MX$1,003.32
May 2023 MX$1,056.37 MX$1,056.37
April 2023 MX$1,142.02 MX$1,142.02
March 2023 MX$1,065.49 MX$1,065.49
February 2023 MX$1,155.05 MX$1,155.05
January 2023 MX$1,192.74 MX$1,192.74
December 2022 MX$1,235.86 MX$1,235.86
November 2022 MX$1,150.76 MX$1,150.76
October 2022 MX$1,084.54 MX$1,084.54
September 2022 MX$940.77 MX$940.77
August 2022 MX$1,020.51 MX$1,020.51
July 2022 MX$1,024 MX$1,024
June 2022 MX$1,084.21 MX$1,084.21
May 2022 MX$1,146.50 MX$1,146.50
April 2022 MX$967.21 MX$967.21
March 2022 MX$1,020.23 MX$1,020.23
February 2022 MX$1,035.75 MX$1,035.75
January 2022 MX$1,167 MX$1,167
December 2021 MX$1,011.25 MX$1,011.25
November 2021 MX$1,030 MX$1,030
October 2021 MX$1,005.30 MX$1,005.30
September 2021 MX$972.10 MX$972.10
August 2021 MX$882.30 MX$882.30
July 2021 MX$837.15 MX$837.15
June 2021 MX$832.95 MX$832.95
May 2021 MX$936 MX$936
April 2021 MX$900 MX$900
March 2021 MX$973 MX$973
February 2021 MX$968 MX$968
January 2021 MX$900 MX$900
December 2020 MX$877.32 MX$877.32
November 2020 MX$822.80 MX$822.80
October 2020 MX$627.38 MX$627.38
September 2020 MX$740 MX$740
August 2020 MX$875 MX$875
July 2020 MX$873 MX$873
June 2020 MX$882 MX$882
May 2020 MX$830.72 MX$830.72
April 2020 MX$873.93 MX$873.93
March 2020 MX$821 MX$821
February 2020 MX$853 MX$853
January 2020 MX$1,010 MX$1,010
December 2019 MX$1,023 MX$1,023
November 2019 MX$1,080 MX$1,080
October 2019 MX$1,013.38 MX$1,013.38
September 2019 MX$1,008 MX$1,008
August 2019 MX$990 MX$990
July 2019 MX$993.10 MX$993.10
June 2019 MX$1,058 MX$1,058
May 2019 MX$1,002 MX$1,002
April 2019 MX$1,033.40 MX$1,033.40
March 2019 MX$1,086 MX$1,086
February 2019 MX$1,090 MX$1,090
January 2019 MX$1,051 MX$1,051
December 2018 MX$1,030 MX$1,030
November 2018 MX$1,140 MX$1,140
October 2018 MX$1,184 MX$1,184
September 2018 MX$1,208 MX$1,208
August 2018 MX$1,220 MX$1,220
July 2018 MX$1,217 MX$1,217
June 2018 MX$1,215 MX$1,215
May 2018 MX$1,177 MX$1,177
April 2018 MX$1,185 MX$1,185
March 2018 MX$1,045.80 MX$1,045.80
February 2018 MX$1,068.80 MX$1,068.80
January 2018 MX$1,108.90 MX$1,108.90
December 2017 MX$1,101 MX$1,101
November 2017 MX$1,035 MX$1,035
October 2017 MX$1,045.40 MX$1,045.40
September 2017 MX$950 MX$950
August 2017 MX$915.28 MX$915.28
July 2017 MX$904.70 MX$904.70
June 2017 MX$902 MX$902
May 2017 MX$989.86 MX$989.86
April 2017 MX$984.92 MX$984.92
March 2017 MX$942.75 MX$942.75
February 2017 MX$992.61 MX$1,003.69
January 2017 MX$1,015.07 MX$1,026.40
December 2016 MX$1,029.71 MX$1,041.21
November 2016 MX$971.16 MX$982
October 2016 MX$906.87 MX$917
September 2016 MX$914.98 MX$925.20
August 2016 MX$873.26 MX$893.86
July 2016 MX$879.36 MX$900.10
June 2016 MX$839.27 MX$859.06
May 2016 MX$881.98 MX$902.78
April 2016 MX$848 MX$868
March 2016 MX$785.79 MX$804.32
February 2016 MX$783.58 MX$812.30
January 2016 MX$782.32 MX$811
December 2015 MX$757.53 MX$785.30
November 2015 MX$792.83 MX$821.89
October 2015 MX$770.75 MX$799
September 2015 MX$718.17 MX$744.50
August 2015 MX$744.70 MX$772
July 2015 MX$763.67 MX$791.66
June 2015 MX$752.42 MX$780
May 2015 MX$756.48 MX$792.96
April 2015 MX$766.54 MX$803.50
March 2015 MX$735.72 MX$771.20
February 2015 MX$760.34 MX$797
January 2015 MX$726.95 MX$762
December 2014 MX$744.79 MX$780.70
November 2014 MX$738.87 MX$774.50
October 2014 MX$725.04 MX$760
September 2014 MX$809.95 MX$849
August 2014 MX$813.81 MX$861.72
July 2014 MX$810.56 MX$858.28
June 2014 MX$909.08 MX$962.60
May 2014 MX$847.13 MX$897
April 2014 MX$862.24 MX$913
March 2014 MX$815.58 MX$863.59
February 2014 MX$800.80 MX$856.85
January 2014 MX$713.21 MX$763.13
December 2013 MX$750.40 MX$802.92
November 2013 MX$728.64 MX$788.82
October 2013 MX$739.07 MX$800.11
September 2013 MX$717.90 MX$777.20
August 2013 MX$690.25 MX$756.31
July 2013 MX$616.95 MX$676
June 2013 MX$572.13 MX$626.89
May 2013 MX$590.49 MX$647
April 2013 MX$554.89 MX$608
March 2013 MX$546.68 MX$599
February 2013 MX$582.27 MX$638
January 2013 MX$626.26 MX$686.20
December 2012 MX$608.65 MX$666.90
November 2012 MX$582.86 MX$647
October 2012 MX$586.02 MX$650.50
September 2012 MX$580.50 MX$644.38
August 2012 MX$586.31 MX$658.45
July 2012 MX$539.61 MX$606
June 2012 MX$516.63 MX$580.20
May 2012 MX$549.18 MX$616.75
April 2012 MX$562.67 MX$631.90
March 2012 MX$584.22 MX$656.10
February 2012 MX$645.12 MX$724.50
January 2012 MX$611.73 MX$687
December 2011 MX$634.44 MX$712.50
November 2011 MX$601.61 MX$684.20
October 2011 MX$623.99 MX$709.65
September 2011 MX$527.58 MX$600
August 2011 MX$530.39 MX$603.20
July 2011 MX$559.06 MX$635.81
June 2011 MX$581.65 MX$661.50
May 2011 MX$568.02 MX$646
April 2011 MX$629.61 MX$733.50
March 2011 MX$608.98 MX$709.46
February 2011 MX$624.03 MX$727
January 2011 MX$607.46 MX$707.70
December 2010 MX$559.76 MX$652.12
November 2010 MX$525.32 MX$612
October 2010 MX$572.34 MX$666.78
September 2010 MX$558.80 MX$651
August 2010 MX$524.03 MX$610.50
July 2010 MX$520.17 MX$606
June 2010 MX$521.03 MX$607
May 2010 MX$504.55 MX$587.80
April 2010 MX$573.39 MX$685
March 2010 MX$600.54 MX$717.44
February 2010 MX$599.76 MX$716.50
January 2010 MX$716.11 MX$855.50
December 2009 MX$703.97 MX$841
November 2009 MX$690.58 MX$825
October 2009 MX$686.39 MX$820
September 2009 MX$669.80 MX$800.18
August 2009 MX$639.87 MX$764.42
July 2009 MX$617.25 MX$737.40
June 2009 MX$611.98 MX$731.10
May 2009 MX$610.62 MX$729.48
April 2009 MX$575.90 MX$688
March 2009 MX$612.23 MX$731.40
February 2009 MX$607.71 MX$726
November 2008 MX$525.53 MX$627.83
October 2008 MX$562.52 MX$672.02
September 2008 MX$536.79 MX$641.28
August 2008 MX$612.70 MX$731.96
June 2008 MX$688.96 MX$823.07
May 2008 MX$755.87 MX$903
April 2008 MX$676.05 MX$807.64
March 2008 MX$684.30 MX$817.50
February 2008 MX$660 MX$788.47
January 2008 MX$756.85 MX$904.17
December 2007 MX$712.69 MX$851.42
November 2007 MX$740.06 MX$884.11
October 2007 MX$704.35 MX$841.45
September 2007 MX$742.56 MX$887.10
August 2007 MX$683.19 MX$816.17
July 2007 MX$731.54 MX$873.93
June 2007 MX$724.06 MX$865
May 2007 MX$680.16 MX$812.55
April 2007 MX$670.83 MX$801.41
March 2007 MX$632.69 MX$755.84
February 2007 MX$631.93 MX$754.93
January 2007 MX$626.38 MX$748.30
December 2006 MX$655.51 MX$783.10
November 2006 MX$648.79 MX$775.08
October 2006 MX$608.08 MX$726.44
September 2006 MX$605.64 MX$723.53
August 2006 MX$627.80 MX$750
July 2006 MX$615.56 MX$735.38
June 2006 MX$599.39 MX$716.06
May 2006 MX$624.95 MX$746.60
April 2006 MX$637.52 MX$771.56
March 2006 MX$600.85 MX$727.17
February 2006 MX$542.96 MX$657.12
January 2006 MX$581.15 MX$703.34
December 2005 MX$561.15 MX$679.13
November 2005 MX$549.27 MX$664.76
October 2005 MX$553.89 MX$670.35
September 2005 MX$607.75 MX$735.53
August 2005 MX$568.66 MX$688.22
July 2005 MX$541.21 MX$655
June 2005 MX$521.09 MX$630.65
May 2005 MX$500.68 MX$605.95
April 2005 MX$511.73 MX$619.33
March 2005 MX$552.80 MX$669.03
February 2005 MX$534.40 MX$646.76
January 2005 MX$500.85 MX$606.16
December 2004 MX$494.13 MX$598.03
November 2004 MX$513.64 MX$621.63
October 2004 MX$472.63 MX$589.14
September 2004 MX$477.77 MX$595.55

TTEN.MX

Price: MX$1,102

52 week price:
1102.00
1150.14

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.06%

Forward Dividend Yield: 0.07%

Payout Ratio: 0.56%

Payout Ratio Range:
0.56%
0.56%

Dividend Per Share: 0.74 MXN

Earnings Per Share: 132.10 MXN

P/E Ratio: 8.67

Exchange: MEX

Sector: Energy

Industry: Oil & Gas Integrated

Volume: 1651

Market Capitalization: 2.6 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 1

Links: