TOTALENERGIES SE - Price History
Monthly price history for TTEN.MX (TOTALENERGIES SE)
Date | Adjusted price | Real 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
Dividend Yield: 0.00%
Forward Dividend Yield: 0.07%
Payout Ratio: 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