FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201848.1548.7848.1048.7248.722,963,441
Dec 12, 201847.9148.7847.8448.4748.477,733,000
Dec 11, 201847.5348.3147.4147.7647.767,313,051
Dec 10, 201847.8748.2347.1147.3447.347,871,712
Dec 07, 201847.5349.2647.5348.1748.179,268,952
Dec 06, 201848.4448.5747.1347.3847.3811,426,116
Dec 05, 201849.0949.2148.7248.8148.815,430,691
Dec 04, 201849.8950.1749.4049.4949.496,614,091
Dec 03, 201850.9950.9949.7649.8149.817,597,964
Nov 30, 201848.7849.2648.5149.1749.178,735,239
Nov 29, 201848.4048.7948.0148.4448.448,133,989
Nov 28, 201848.1948.4447.9748.2448.246,427,107
Nov 27, 201848.1748.4947.8348.0348.036,764,760
Nov 26, 201847.7648.5647.7648.3048.308,498,302
Nov 23, 201848.7149.0847.3147.5847.587,910,692
Nov 22, 201849.4949.5048.8549.0649.064,283,459
Nov 21, 201848.8249.4148.6949.4149.416,340,992
Nov 20, 201849.4549.9048.5448.8748.877,371,832
Nov 19, 201850.1050.3049.4949.5549.555,758,425
Nov 16, 201850.3650.7849.6749.9949.997,070,600
Nov 15, 2018------
Nov 14, 201848.6550.1848.5649.6649.667,876,258
Nov 13, 201850.1950.3248.8849.5149.518,648,199
Nov 12, 201851.0751.3450.2250.2250.225,840,889
Nov 09, 201850.8151.0450.1250.4950.496,672,091
Nov 08, 201852.0052.0851.2751.4351.435,068,546
Nov 07, 201851.0852.2150.9451.7351.736,648,052
Nov 06, 201851.4251.4250.8350.8850.885,524,497
Nov 05, 201850.3451.7550.2051.4051.405,408,192
Nov 02, 201851.0451.2350.1950.2550.255,331,289
Nov 01, 201851.5051.6350.3350.6450.647,819,308
Oct 31, 201851.2152.1451.2151.9651.969,536,208
Oct 30, 201851.0651.5050.2850.7450.745,805,663
Oct 29, 201851.2551.7350.6350.9850.983,696,770
Oct 26, 201851.6251.6449.1350.6350.638,592,730
Oct 25, 201850.0251.6849.2151.4151.417,606,493
Oct 24, 201850.8051.6650.5550.6450.646,266,965
Oct 23, 201851.8852.1650.8251.0651.066,267,992
Oct 22, 201853.2353.2652.0252.0852.083,910,479
Oct 19, 201853.1553.5652.7852.8352.838,060,058
Oct 18, 201853.5053.8552.8052.8052.804,844,602
Oct 17, 201854.0054.0253.0653.4653.465,142,636
Oct 16, 201853.5953.9652.5953.8253.825,338,538
Oct 15, 201853.0053.9152.9553.5553.555,826,673
Oct 12, 201853.9154.0752.9352.9352.936,362,064
Oct 11, 201853.9154.3753.2153.2153.2110,086,659
Oct 10, 201855.2156.2654.7555.1055.107,088,986
Oct 09, 201854.4554.9054.2654.8354.835,804,198
Oct 08, 201854.9255.1553.9054.0554.055,187,149
Oct 05, 201855.8656.1755.1355.1355.135,738,692
Oct 04, 201856.1956.8256.0756.0756.075,386,309
Oct 03, 201856.2656.5056.0056.3056.304,769,760
Oct 02, 201856.3856.6855.9756.2056.205,208,653
Oct 01, 201856.1156.4856.0056.3756.374,797,525
Sep 28, 201855.7856.1955.2455.8455.846,779,625
Sep 27, 201855.3956.1755.3756.0256.026,844,886
Sep 26, 201855.5655.7455.1055.4355.437,399,283
Sep 25, 201855.2555.8655.0755.5955.598,293,381
Sep 25, 20180.64 Dividend
Sep 24, 201854.9955.7454.9955.5354.896,891,452
Sep 21, 201854.4755.1754.4754.9054.2714,412,539
Sep 20, 201854.1154.9354.1154.7454.116,700,771
Sep 19, 201854.0054.2253.7554.0553.434,967,889
Sep 18, 201853.5154.1353.4853.9853.365,144,219
Sep 17, 201853.7254.0053.6053.7153.093,600,708
Sep 14, 201853.5754.0353.5253.8653.244,427,316
Sep 13, 201853.6254.0753.4653.5352.914,872,368
Sep 12, 201853.1053.9953.1053.8853.265,562,533
Sep 11, 201852.4052.9851.9852.9852.375,730,992
Sep 10, 201851.9152.2851.7651.8851.283,969,608
Sep 07, 201852.1452.2751.5751.9951.394,386,829
Sep 06, 201852.5752.7852.0352.0351.435,580,162
Sep 05, 201853.0953.3552.5352.5351.927,007,681
Sep 04, 201854.1254.3153.5853.6353.014,591,347
Sep 03, 201853.6954.2553.6654.1453.522,133,688
Aug 31, 201854.4854.5553.8753.8753.256,062,920
Aug 30, 201854.5454.9254.3754.6554.023,306,266
Aug 29, 201854.5054.9354.3154.8554.223,288,345
Aug 28, 201855.3855.4854.8054.8054.173,732,955
Aug 27, 201854.9655.6654.9555.4254.783,616,754
Aug 24, 201854.2154.9854.1954.8754.243,979,321
Aug 23, 201853.2854.3153.2854.1753.553,874,292
Aug 22, 201852.9853.9952.9353.7353.114,129,541
Aug 21, 201852.9053.5552.8053.2152.603,193,620
Aug 20, 201852.7153.2152.6352.9052.293,125,213
Aug 17, 201852.5252.5952.0152.4051.803,842,132
Aug 16, 201852.2052.5852.0352.3651.765,189,725
Aug 15, 201853.5753.6451.8652.0751.477,661,481
Aug 14, 201854.0254.1553.5553.5552.934,891,295
Aug 13, 201854.0154.6454.0154.0953.473,911,784
Aug 10, 201854.7254.7653.7853.9553.336,634,461
Aug 09, 201855.3155.4455.1255.2654.623,272,824
Aug 08, 201855.9756.2755.4555.5054.863,659,732
Aug 07, 201855.0056.1955.0055.9655.324,165,539
Aug 06, 201854.7655.0754.5154.9554.322,784,916
Aug 03, 201855.1055.3154.6254.7854.154,087,898
Aug 02, 201855.0155.3954.6854.9554.325,284,889
Aug 01, 201855.3955.7055.3655.4854.844,680,252
Jul 31, 201854.6156.0854.6055.8655.226,459,528
Jul 30, 201854.9555.6654.8455.1554.514,041,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...