U.S. Markets closed

TOTAL S.A. (FP.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
47.435-0.29 (-0.62%)
At close: 5:37PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201747.3447.4446.8347.4447.445,909,202
May 25, 201748.1548.4047.5747.7347.734,430,086
May 24, 201748.1048.3848.0048.1548.153,956,923
May 23, 201748.3048.6348.1548.2048.204,722,918
May 22, 201748.6548.7448.3648.3848.384,378,101
May 19, 201748.3548.7248.1948.4048.406,510,603
May 18, 201748.2048.5447.6748.2548.257,019,332
May 17, 201748.4948.7848.1848.4548.456,225,593
May 16, 201748.3548.7548.2248.7048.705,366,407
May 15, 201748.1748.7848.1748.3548.355,849,556
May 12, 201747.7947.9847.3947.9847.985,361,934
May 11, 201748.2048.3147.4847.8947.895,989,628
May 10, 201747.6148.2647.5648.1748.175,968,256
May 09, 201748.1048.2147.8347.8347.834,706,208
May 08, 201748.1548.3747.7447.8147.816,044,605
May 05, 201746.3148.0146.2848.0048.009,380,467
May 04, 201747.0047.4946.7647.0447.047,703,462
May 03, 201746.5046.8546.5046.7646.764,634,438
May 02, 201747.1747.3546.8546.8546.855,511,274
Apr 28, 201747.4747.6347.1747.1747.176,777,333
Apr 27, 201747.7047.9046.9347.2847.285,968,220
Apr 26, 201747.5548.1247.4747.8547.855,554,663
Apr 25, 201748.0048.0347.6047.8347.835,475,580
Apr 24, 201748.2048.4047.6347.8347.8312,326,186
Apr 21, 201746.7547.0046.3346.4846.4813,081,961
Apr 20, 201746.5947.3146.4447.0747.077,457,833
Apr 19, 201746.8847.1746.6346.8546.855,935,992
Apr 18, 201748.0348.0347.0847.1247.126,557,281
Apr 13, 201748.4148.5147.9748.0348.036,073,831
Apr 12, 201748.8149.0848.5348.6448.644,641,557
Apr 11, 201748.2348.8548.1348.7348.734,802,317
Apr 10, 201749.0049.0048.4948.6348.634,025,918
Apr 07, 201748.8449.0048.3849.0049.006,411,689
Apr 06, 201747.7848.6947.6248.5348.535,862,628
Apr 05, 201747.9548.6947.8548.0048.007,045,883
Apr 04, 201747.1247.7547.1247.7547.755,165,283
Apr 03, 201747.4547.6546.9746.9746.974,938,414
Mar 31, 201747.0747.4246.8147.4247.426,786,119
Mar 30, 201746.6547.2246.6547.0847.085,431,874
Mar 29, 201746.5146.7546.0346.6246.624,511,535
Mar 28, 201746.1046.4245.9446.4246.424,827,128
Mar 27, 201745.8546.3045.8346.1346.135,114,084
Mar 24, 201746.2046.3345.9246.2146.213,605,979
Mar 23, 201746.2146.5045.8946.5046.505,263,462
Mar 22, 201746.2146.4545.8746.2446.245,190,058
Mar 21, 201746.2646.7446.0746.3246.325,697,212
Mar 20, 201746.5146.6546.0546.0546.055,869,161
Mar 20, 20170.61 Dividend
Mar 17, 201746.9247.7346.9047.3647.3613,783,809
Mar 16, 201747.5047.6046.9247.1347.136,713,173
Mar 15, 201746.5946.9946.4746.9846.985,322,576
Mar 14, 201746.9747.1346.0646.3046.307,032,065
Mar 13, 201747.0847.4246.8847.1047.104,547,846
Mar 10, 201746.9747.8346.9247.2647.266,358,792
Mar 09, 201746.7846.7945.8546.7946.798,455,345
Mar 08, 201747.3847.6047.0847.1747.174,751,017
Mar 07, 201747.6547.8847.4747.7147.714,975,946
Mar 06, 201747.5348.0847.5148.0348.034,541,783
Mar 03, 201747.6548.2247.5848.0848.084,596,460
Mar 02, 201747.5547.9647.4547.7947.794,023,715
Mar 01, 201747.2547.8847.2547.7547.755,696,676
Feb 28, 201747.0047.3046.9747.0547.056,772,050
Feb 27, 201747.4047.6047.1947.2447.244,592,744
Feb 24, 201748.1148.3547.1247.7447.744,937,387
Feb 23, 201748.2248.5848.1048.2948.293,904,254
Feb 22, 201748.9248.9947.9948.3148.315,448,431
Feb 21, 201747.7548.8147.6048.4048.405,859,517
Feb 20, 201747.7547.9247.5147.5847.583,287,606
Feb 17, 201747.6847.7746.9947.4447.446,270,097
Feb 16, 201748.0948.2247.7247.8247.824,380,816
Feb 15, 201748.0848.2947.9247.9647.963,965,147
Feb 14, 201748.0848.3147.7247.9447.943,400,626
Feb 13, 201748.2248.5347.8548.0848.084,236,376
Feb 10, 201747.5648.2947.1347.9247.925,211,328
Feb 09, 201747.7047.7646.8047.4247.425,358,645
Feb 08, 201746.7646.8946.1446.8346.835,808,496
Feb 07, 201747.1047.1946.5646.6346.634,127,214
Feb 06, 201747.6747.6946.9347.1047.104,321,648
Feb 03, 201746.7647.4346.6747.1547.155,078,979
Feb 02, 201746.7246.9646.4246.4946.495,013,938
Feb 01, 201747.1047.1946.5446.7246.724,173,501
Jan 31, 201746.6447.3746.6346.6646.665,725,687
Jan 30, 201747.0147.1046.3846.7146.714,866,424
Jan 27, 201747.6547.8547.0147.2247.224,441,369
Jan 26, 201747.9948.1747.6147.8047.804,621,757
Jan 25, 201747.9248.3447.7848.0148.015,207,728
Jan 24, 201747.6047.9247.5247.6447.643,318,995
Jan 23, 201747.7247.9447.2447.4947.494,070,486
Jan 20, 201747.7548.3447.5148.1248.128,840,723
Jan 19, 201747.9148.2847.3547.6247.624,529,381
Jan 18, 201748.1548.4247.8148.2648.264,179,201
Jan 17, 201748.3848.6348.1348.1948.194,207,938
Jan 16, 201748.5948.6748.1948.4648.463,228,039
Jan 13, 201748.7849.0148.6048.8548.854,031,423
Jan 12, 201748.2948.8448.2848.6948.694,804,025
Jan 11, 201748.1048.8547.8048.5048.503,714,688
Jan 10, 201748.2248.4247.9948.2348.234,064,314
Jan 09, 201748.7548.7747.8848.0848.084,256,191
Jan 06, 201748.7748.8548.5148.7748.773,834,273
Jan 05, 201748.5149.0448.3848.9348.934,539,902
*Close price adjusted for dividends and splits.
Loading more data...