Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On FP.PA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Total SA (FP.PA)

-PAR
51.92 Up 0.51(0.99%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 28, 201337.5337.7937.1937.356,351,60034.45
Mar 27, 201337.9638.1037.1337.446,256,50034.53
Mar 26, 201338.0338.1337.6037.705,966,10034.77
Mar 25, 201338.5838.8537.8037.805,359,20034.86
Mar 22, 201338.3338.5138.0838.104,596,70035.14
Mar 21, 201338.6538.8138.2238.255,175,80035.28
Mar 20, 201338.7338.9438.4238.733,834,00035.72
Mar 19, 201338.5538.7238.2738.405,050,30035.41
Mar 18, 201338.1438.8637.9138.725,223,60035.72
Mar 18, 20130.59 Dividend
Mar 15, 201339.5339.5438.9839.177,815,90035.58
Mar 14, 201339.4039.6039.3039.564,500,00035.94
Mar 13, 201339.4439.4838.9239.213,129,40035.62
Mar 12, 201339.2339.4739.1339.353,314,20035.75
Mar 11, 201339.0139.3839.0139.313,169,70035.72
Mar 8, 201339.3139.5038.9639.194,120,30035.60
Mar 7, 201339.2639.2638.8139.163,699,80035.57
Mar 6, 201339.1339.3538.9739.083,616,20035.50
Mar 5, 201338.5039.1238.4439.005,039,20035.43
Mar 4, 201338.0138.4038.0138.172,818,10034.68
Mar 1, 201338.1638.5337.8338.315,060,00034.81
Feb 28, 201338.1538.3837.7238.295,121,70034.79
Feb 27, 201337.5338.0537.3338.015,475,60034.53
Feb 26, 201337.7237.9237.1737.198,304,80033.79
Feb 25, 201338.1839.1838.1538.416,305,80034.89
Feb 22, 201337.5338.2437.5038.065,461,40034.58
Feb 21, 201337.6537.7037.1737.236,167,40033.82
Feb 20, 201338.4038.4437.8637.964,250,50034.48
Feb 19, 201337.3238.4737.3138.306,366,90034.79
Feb 18, 201337.4937.6337.0437.443,110,90034.02
Feb 15, 201337.8337.9037.1637.307,321,30033.89
Feb 14, 201338.2138.4037.6237.746,490,10034.28
Feb 13, 201338.8938.9038.1238.515,527,90034.98
Feb 12, 201338.1138.3738.0338.364,485,40034.85
Feb 11, 201338.2238.3337.9838.164,141,10034.67
Feb 8, 201338.4038.7138.2138.384,851,30034.87
Feb 7, 201339.1139.4338.3738.405,377,00034.89
Feb 6, 201339.4239.5838.6738.905,048,70035.33
Feb 5, 201339.0139.7338.9639.454,379,20035.84
Feb 4, 201340.1940.3339.0039.006,073,70035.43
Feb 1, 201339.9540.4839.6540.164,323,90036.48
Jan 31, 201340.4540.7639.9339.936,875,20036.27
Jan 30, 201340.2040.8240.1540.625,751,90036.90
Jan 29, 201339.5140.3539.5040.134,727,80036.46
Jan 28, 201339.8339.9239.4939.492,989,20035.88
Jan 25, 201339.5639.9939.5339.833,420,20036.18
Jan 24, 201339.3539.7439.1639.742,654,30036.10
Jan 23, 201339.6539.6539.2539.422,612,90035.81
Jan 22, 201339.3539.5639.0839.492,522,70035.87
Jan 21, 201339.4739.5939.2839.421,691,00035.81
Jan 18, 201339.9739.9739.2639.314,796,70035.71
Jan 17, 201339.8739.9739.6339.713,498,20036.07
Jan 16, 201339.8339.9939.6139.903,036,30036.24
Jan 15, 201339.5640.0039.4639.734,311,70036.09
Jan 14, 201339.7839.8439.3439.613,061,60035.98
Jan 11, 201339.6039.7339.2439.493,145,80035.87
Jan 10, 201339.6239.7839.3539.553,608,80035.93
Jan 9, 201339.6439.7239.4439.533,292,90035.91
Jan 8, 201339.0939.4339.0339.382,661,70035.78
Jan 7, 201339.7439.7839.0839.154,191,40035.57
Jan 4, 201339.8840.0039.6839.823,317,50036.17
Jan 3, 201339.8539.9739.4739.852,898,90036.21
Jan 2, 201339.7940.1039.4539.975,127,80036.32
Jan 1, 201339.0139.0139.0139.01035.44
Dec 31, 201238.7139.4438.7139.011,581,20035.44
Dec 28, 201239.6339.7538.8538.913,015,50035.35
Dec 27, 201239.6039.9439.3539.513,466,80035.90
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in EUR.