FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201747.1747.2946.5146.5146.5116,742,363
Dec 15, 201747.1747.2946.5146.5146.5116,742,363
Dec 14, 201747.5147.5747.0647.2147.214,976,500
Dec 13, 201747.8447.8747.3347.3747.377,466,629
Dec 12, 201747.2547.9047.2147.7847.787,039,100
Dec 11, 201747.0547.1646.8747.0947.095,691,756
Dec 08, 201747.5647.5846.8847.0347.037,007,107
Dec 07, 201747.2547.7947.2547.4647.464,280,283
Dec 06, 201747.2947.5947.1047.3747.375,213,358
Dec 05, 201747.7848.0147.4447.4447.444,737,308
Dec 04, 201747.6047.8247.2647.8247.825,762,259
Dec 01, 201747.6948.0347.0347.4047.406,722,533
Nov 30, 201747.6747.9247.4047.4047.407,228,468
Nov 29, 201747.8648.0347.2447.7147.714,980,951
Nov 28, 201747.2947.8147.2947.5147.515,585,631
Nov 27, 201747.1747.6547.0147.2647.264,246,340
Nov 24, 201747.3547.7647.2447.3547.352,730,546
Nov 23, 201747.2747.5847.0847.4047.402,776,211
Nov 22, 201747.1347.6047.0347.2747.275,471,192
Nov 21, 201746.4447.2546.3746.9246.925,697,374
Nov 20, 201746.2846.6146.1646.4846.484,064,633
Nov 17, 201746.2446.6345.9646.2846.285,571,254
Nov 16, 201746.5346.5846.0746.3046.304,764,514
Nov 15, 201746.4346.6946.0746.3146.316,523,552
Nov 14, 201747.3447.4946.6746.9446.946,877,396
Nov 13, 201748.0948.2247.1747.5847.585,619,650
Nov 10, 201748.6048.8447.8848.0548.055,468,813
Nov 09, 201748.8549.2148.4248.5648.565,705,782
Nov 08, 201748.8849.0848.7248.9248.924,628,480
Nov 07, 201748.9049.3348.8848.8948.897,390,785
Nov 06, 201748.4848.7148.3248.6248.624,225,760
Nov 03, 201748.6548.6848.1048.4748.474,369,670
Nov 02, 201748.3448.4948.0148.4648.464,853,655
Nov 01, 201748.1948.5448.1448.2848.284,926,962
Oct 31, 201747.9448.1747.7147.8747.874,854,922
Oct 30, 201747.3247.8047.3147.7747.774,539,583
Oct 27, 201746.5947.6346.4947.2747.278,383,356
Oct 26, 201745.9946.5845.8046.5846.585,488,319
Oct 25, 201746.3346.4645.8845.9045.904,501,746
Oct 24, 201746.0446.6046.0446.3546.354,171,976
Oct 23, 201746.0046.4845.9646.1046.103,551,421
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...