FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201851.1451.8451.0751.8451.846,734,317
Apr 23, 201850.6651.1650.5151.1651.165,072,373
Apr 20, 201850.3050.8349.8550.6450.648,539,792
Apr 19, 201849.7450.4049.7250.3050.305,966,295
Apr 18, 201848.8649.7548.8649.7049.707,873,858
Apr 17, 201848.7049.1348.7048.9248.924,886,957
Apr 16, 201848.4948.7748.3048.6548.653,588,017
Apr 13, 201848.8048.8848.3848.6048.605,553,793
Apr 12, 201848.8349.1248.6948.9048.905,896,449
Apr 11, 201848.5049.1048.3248.8648.865,722,807
Apr 10, 201848.4948.8548.2248.8148.816,047,662
Apr 09, 201848.4748.5648.1548.3248.324,994,629
Apr 06, 201848.4548.8548.2548.4748.475,952,589
Apr 05, 201847.9948.5947.5848.5648.568,867,065
Apr 04, 201847.0147.2846.6747.2847.287,706,321
Apr 03, 201846.2747.0346.2446.7146.717,557,631
Mar 29, 201845.8246.4545.6946.1346.135,098,808
Mar 28, 201845.8345.9645.6045.8345.838,654,871
Mar 27, 201846.4046.5045.8346.0946.097,235,270
Mar 26, 201845.9446.1945.6345.9045.906,195,818
Mar 23, 201845.8146.1945.5845.8145.817,267,624
Mar 22, 201846.3146.6345.8146.2646.267,645,861
Mar 21, 201846.3046.6346.0346.5646.565,923,941
Mar 20, 201846.3546.3945.7646.2446.245,726,286
Mar 19, 201846.8546.9346.1346.1946.197,092,469
Mar 19, 20180.62 Dividend
Mar 16, 201846.8747.7846.8447.7847.1619,712,754
Mar 15, 201847.0747.2546.9046.9046.296,640,475
Mar 14, 201846.8847.3746.7947.0346.426,888,809
Mar 13, 201846.9047.4946.7146.8846.277,839,152
Mar 12, 201846.6946.8146.4046.5945.994,088,976
Mar 09, 201846.2846.6746.2646.4645.864,258,818
Mar 08, 201846.0146.5345.9246.4245.824,676,586
Mar 07, 201845.8146.3045.7846.1145.514,986,824
Mar 06, 201846.2746.4946.0446.0445.454,539,655
Mar 05, 201845.4446.1645.4045.9545.355,349,417
Mar 02, 201846.1546.2845.2645.5044.917,026,769
Mar 01, 201846.6346.8346.1246.4145.816,735,051
Feb 28, 201847.0047.4746.7846.9746.368,231,213
Feb 27, 201847.3747.5347.0747.3046.694,347,082
Feb 26, 201847.4747.5847.1647.3746.764,130,822
Feb 23, 201846.9947.2646.8547.0746.464,115,792
Feb 22, 201846.4247.0346.2246.8846.275,731,624
Feb 21, 201846.2146.8246.1946.8246.215,605,350
Feb 20, 201846.0546.6045.9646.6046.007,057,664
Feb 19, 201845.9046.0745.8145.8945.293,643,917
Feb 16, 201845.5646.1245.2845.9045.307,914,797
Feb 15, 201845.7245.8444.9945.1744.586,751,372
Feb 14, 201845.3745.6244.6445.3344.747,210,798
Feb 13, 201845.5845.6945.1545.3444.756,791,773
Feb 12, 201845.0045.6844.8145.2444.667,960,852
Feb 09, 201845.0245.3644.3444.7144.1212,684,742
Feb 08, 201845.0145.8844.7145.0844.4912,899,019
Feb 07, 201844.5845.0844.0144.7644.189,654,886
Feb 06, 201843.8144.6043.0943.8743.3016,069,236
Feb 05, 201845.9545.9745.3345.3644.777,534,505
Feb 02, 201847.2447.3846.0746.1345.546,826,348
Feb 01, 201847.2847.4646.7847.0646.458,244,692
Jan 31, 201846.6346.7646.4046.6346.036,117,529
Jan 30, 201846.9447.0746.4446.5045.906,610,587
Jan 29, 201847.5147.6647.1347.2946.684,330,813
Jan 26, 201847.6047.7947.4347.5246.903,505,520
Jan 25, 201847.6047.9247.2947.5446.924,618,268
Jan 24, 201847.3847.7947.3147.5546.934,362,733
Jan 23, 201848.0048.1347.4547.4546.834,769,882
Jan 22, 201847.4947.9447.4247.9047.284,604,302
Jan 19, 201847.4247.6647.1147.2946.687,686,936
Jan 18, 201847.9948.1347.3947.5846.975,702,316
Jan 17, 201847.9748.1347.6547.8847.264,612,458
Jan 16, 201848.6048.6548.0648.1447.525,552,216
Jan 15, 201848.6648.7448.3848.5847.943,461,491
Jan 12, 201848.1548.7547.9248.6147.986,398,070
Jan 11, 201848.2448.3447.9248.1547.524,662,759
Jan 10, 201848.3148.4147.9048.1547.534,889,380
Jan 09, 201848.0948.5048.0448.3047.675,049,979
Jan 08, 201848.0048.2847.8548.0347.413,827,349
Jan 05, 201847.4648.1747.4647.8347.205,799,220
Jan 04, 201846.8047.5846.8047.4846.868,356,524
Jan 03, 201846.1046.6146.1046.5645.966,782,657
Jan 02, 201846.4046.4045.8546.0645.464,997,867
Dec 29, 201746.4046.6046.0446.0445.454,179,386
Dec 28, 201746.5646.6146.2246.3345.733,187,546
Dec 27, 201746.6046.8146.5346.5345.933,422,576
Dec 22, 201746.5846.7546.4246.4745.873,330,287
Dec 21, 201746.1446.7446.1046.6246.014,680,064
Dec 20, 201746.1046.3946.0346.2245.624,929,440
Dec 19, 201746.5246.7946.1246.1545.556,349,949
Dec 19, 20170.62 Dividend
Dec 19, 20172/1 Stock Split
Dec 18, 201746.8847.3546.8847.3546.136,286,173
Dec 15, 201747.1747.2946.5146.5145.3116,742,363
Dec 14, 201747.5147.5747.0647.2145.984,976,500
Dec 13, 201747.8447.8747.3347.3746.147,466,629
Dec 12, 201747.2547.9047.2147.7846.547,039,100
Dec 11, 201747.0547.1646.8747.0945.875,691,756
Dec 08, 201747.5647.5846.8847.0345.817,007,107
Dec 07, 201747.2547.7947.2547.4646.234,280,283
Dec 06, 201747.2947.5947.1047.3746.145,213,358
Dec 05, 201747.7848.0147.4447.4446.214,737,308
Dec 04, 201747.6047.8247.2647.8246.585,762,259
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...