FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201746.0046.4545.9646.2946.291,476,664
Oct 20, 201745.8546.0445.7445.9645.967,021,755
Oct 19, 201745.8145.9945.4645.8545.854,364,905
Oct 18, 201745.9846.1345.8145.8145.813,518,856
Oct 17, 201746.1546.2945.9045.9045.903,411,164
Oct 16, 201745.9046.2845.8146.1046.103,634,725
Oct 13, 201745.8145.9045.6745.7845.783,373,549
Oct 12, 201746.0046.0045.6045.6745.673,068,974
Oct 11, 201745.5045.9045.3545.8545.853,892,746
Oct 10, 201745.4545.7045.3345.5545.552,707,422
Oct 09, 201745.6345.7645.4945.5445.542,713,659
Oct 06, 201745.7445.7545.3245.5645.564,292,482
Oct 05, 201745.2145.7845.2145.7445.744,511,985
Oct 04, 201745.6045.6045.0745.3745.375,854,203
Oct 03, 201745.4345.7245.3345.6245.623,244,572
Oct 02, 201745.5345.6545.0945.2445.244,670,178
Sep 29, 201745.1945.4445.0845.4445.446,393,240
Sep 28, 201745.0845.3244.8145.2245.224,312,249
Sep 27, 201745.4645.4945.0845.1145.115,136,164
Sep 26, 201745.5545.6445.1945.2645.267,075,174
Sep 25, 201745.2945.7244.8945.6345.636,587,170
Sep 25, 20170.62 Dividend
Sep 22, 201745.9046.0545.6745.9445.315,282,150
Sep 21, 201745.8546.0545.6745.8845.275,084,860
Sep 20, 201745.1445.6745.1245.6745.064,502,749
Sep 19, 201744.8845.4044.8145.1844.574,631,793
Sep 18, 201745.0645.1644.8844.9444.343,253,391
Sep 15, 201744.9045.2044.7444.9244.3214,037,756
Sep 14, 201744.6245.0344.6244.9644.355,409,963
Sep 13, 201744.3344.8644.2244.7444.145,199,684
Sep 12, 201744.2944.5644.2544.5143.913,570,167
Sep 11, 201744.0544.4044.0544.3743.774,219,950
Sep 08, 201744.2044.3143.9343.9943.403,898,562
Sep 07, 201744.1544.5844.1144.3343.745,062,629
Sep 06, 201743.5644.2143.5144.0343.445,106,841
Sep 05, 201743.7444.1243.6043.8943.304,860,103
Sep 04, 201743.4743.9943.4643.7243.132,721,666
Sep 01, 201743.5043.9643.4643.8143.214,781,396
Aug 31, 201743.2643.6543.0643.4442.867,215,009
Aug 30, 201743.2043.3642.8643.2442.653,819,842
Aug 29, 201742.9743.2242.4642.9642.385,649,776
Aug 28, 201743.1543.4843.0243.1342.552,675,731
Aug 25, 201743.3543.6043.2443.3342.743,180,188
Aug 24, 201743.8743.8843.4243.4442.863,701,294
Aug 23, 201743.3743.8043.2943.6743.094,519,627
Aug 22, 201743.0943.6543.0343.4242.835,725,830
Aug 21, 201742.6742.9642.2842.7842.205,102,548
Aug 18, 201742.5642.7442.3842.6542.075,154,751
Aug 17, 201742.9143.0642.6742.7642.184,012,066
Aug 16, 201742.9143.4842.9143.0442.463,667,499
Aug 15, 201742.8343.1242.7242.7442.173,016,840
Aug 14, 201742.7643.0742.4642.8642.283,737,186
Aug 11, 201743.1743.2842.6742.7542.175,583,010
Aug 10, 201743.4643.6543.1343.5442.955,719,471
Aug 09, 201743.7143.8343.2243.4542.866,160,966
Aug 08, 201743.8144.1043.7143.9243.323,936,760
Aug 07, 201743.9544.1743.6943.8443.253,072,645
Aug 04, 201743.3344.1743.2643.9243.334,642,476
Aug 03, 201743.3943.7343.1843.5742.984,615,296
Aug 02, 201743.3443.8543.1243.6443.055,904,705
Aug 01, 201743.8543.9243.0043.4442.866,636,034
Jul 31, 201743.0843.3642.8742.9642.385,562,211
Jul 28, 201742.8843.0542.5042.9942.416,375,988
Jul 27, 201743.2243.9042.8343.0042.425,404,497
Jul 26, 201743.0643.5243.0043.2242.645,631,824
Jul 25, 201742.6543.2842.5642.9742.395,433,895
Jul 24, 201742.7042.9942.2242.6542.085,157,172
Jul 21, 201743.4044.0142.3842.7242.149,239,057
Jul 20, 201743.5843.9943.1443.3542.765,390,043
Jul 19, 201743.0043.5042.8843.3842.804,074,548
Jul 18, 201743.1543.3842.8842.9242.344,811,911
Jul 17, 201743.3643.5643.1343.2742.693,396,250
Jul 14, 201743.2743.6043.1043.3342.755,075,580
Jul 13, 201743.1043.2142.8543.1142.535,025,471
Jul 12, 201742.9443.4042.8343.0842.496,670,326
Jul 11, 201742.6942.8942.3842.6742.094,099,706
Jul 10, 201742.7542.9742.5842.7642.194,267,823
Jul 07, 201742.9242.9242.2642.4641.897,008,938
Jul 06, 201743.3543.4042.7843.1042.526,063,988
Jul 05, 201743.9743.9743.1343.3342.748,073,782
Jul 04, 201744.1344.2743.9643.9843.393,185,643
Jul 03, 201743.6344.2943.6044.1543.565,162,997
Jun 30, 201743.7643.9543.1543.2842.707,014,641
Jun 29, 201744.5844.6743.7143.9043.317,529,877
Jun 28, 201744.2044.4643.8844.4443.846,002,922
Jun 27, 201744.0044.5043.6944.4043.805,881,122
Jun 26, 201744.2644.5643.9444.1043.514,156,979
Jun 23, 201744.2344.3843.8844.1143.514,268,658
Jun 22, 201744.1044.4143.5644.3543.757,054,201
Jun 21, 201744.4044.8643.9744.4043.806,105,445
Jun 20, 201745.1045.2144.3144.5643.955,835,711
Jun 19, 201745.1845.4045.1045.1544.543,848,895
Jun 16, 201744.6044.9244.5144.8144.2113,408,800
Jun 15, 201744.7044.7044.1544.4943.899,980,171
Jun 14, 201745.8045.8144.7644.7644.159,026,497
Jun 13, 201745.9045.9045.3345.4744.865,031,319
Jun 12, 201746.1046.1145.4145.4944.876,502,016
Jun 09, 201745.5645.8145.3245.6945.085,035,859
Jun 08, 201745.4145.8145.3145.5344.925,988,428
Jun 07, 201746.1446.1945.2845.3344.716,488,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...