FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201949.41050.25049.35049.95549.9554,826,550
Feb 21, 201949.61049.73549.43049.73549.7355,454,505
Feb 20, 201949.51049.78049.32549.63049.6304,342,157
Feb 19, 201949.33049.72049.32549.51049.5104,182,611
Feb 18, 201949.59549.73049.36049.51049.5103,302,092
Feb 15, 201948.90049.97048.85549.69549.6956,794,198
Feb 14, 201949.25049.29548.74048.98548.9856,344,567
Feb 13, 201949.30549.33048.77548.91048.9105,852,872
Feb 12, 201949.38049.39548.79548.79548.7955,827,624
Feb 11, 201948.67049.16548.49048.72048.7205,193,717
Feb 08, 201948.00048.61547.80548.43048.4307,067,305
Feb 07, 201948.93048.93048.04048.04548.0456,484,582
Feb 06, 201948.87549.00048.40048.78048.7804,938,521
Feb 05, 201948.42548.98548.24548.90048.9006,851,452
Feb 04, 201948.24048.66047.63048.09048.0905,268,831
Feb 01, 201947.77548.28047.38548.21048.2106,748,382
Jan 31, 201947.68048.10047.49547.98047.9808,028,583
Jan 30, 201947.02047.28046.82547.02047.0205,009,969
Jan 29, 201946.98047.55046.67047.24047.2404,703,857
Jan 28, 201947.26547.29046.57046.68546.6854,258,836
Jan 25, 201947.20047.59547.14047.45047.4504,456,382
Jan 24, 201946.72047.10046.24047.01047.0104,864,460
Jan 23, 201947.05547.32546.60546.60546.6054,556,479
Jan 22, 201947.20047.28046.71047.01047.0104,302,035
Jan 21, 201947.77047.84547.21547.38547.3853,571,465
Jan 18, 201947.44548.02547.34047.78547.7857,418,150
Jan 17, 201946.85047.33546.61046.91546.9154,668,372
Jan 16, 201947.29547.39046.59547.05047.0505,166,477
Jan 15, 201947.00047.29046.38546.98546.9855,998,007
Jan 14, 201946.50047.29046.26047.05047.0504,741,251
Jan 11, 201947.69548.07546.67046.78546.7856,319,470
Jan 10, 201947.80047.91547.10047.60047.6006,105,664
Jan 09, 201947.66047.98547.31547.83047.8306,755,539
Jan 08, 201947.44047.73047.18047.20047.2005,474,798
Jan 07, 201947.86547.86546.67047.30047.3004,898,882
Jan 04, 201946.80047.66546.80047.41047.4107,098,402
Jan 03, 201946.03546.67545.91046.25546.2555,651,974
Jan 02, 201945.26046.88544.77546.65546.6556,652,627
Dec 31, 201846.59046.75546.16046.18046.1802,060,626
Dec 28, 201845.55546.50545.53046.08546.0855,778,811
Dec 27, 201846.19546.19544.78045.35045.3507,100,931
Dec 24, 201845.98046.04045.23045.23045.2301,570,694
Dec 21, 201845.90046.04545.08546.04546.04513,466,599
Dec 20, 201846.33046.33045.57545.89545.8958,366,364
Dec 19, 201846.67047.03046.51046.83046.8308,106,702
Dec 18, 201847.81047.97546.75546.75546.75510,947,403
Dec 18, 20180.64 Dividend
Dec 17, 201848.82049.18548.50548.61547.9756,245,522
Dec 14, 201848.60549.49548.60549.10048.4548,072,261
Dec 13, 201848.14549.14048.10048.94048.2968,408,843
Dec 12, 201847.91048.77547.84048.47047.8327,733,000
Dec 11, 201847.53548.31547.41047.76547.1367,313,051
Dec 10, 201847.87048.23047.11047.34046.7177,871,712
Dec 07, 201847.52549.26047.52548.16547.5319,268,952
Dec 06, 201848.43548.57047.12547.38546.76111,426,116
Dec 05, 201849.09049.20548.72548.80548.1625,430,691
Dec 04, 201849.89050.17049.39549.49548.8436,614,091
Dec 03, 201850.99050.99049.75549.81549.1597,597,964
Nov 30, 201848.78049.25548.51549.16548.5188,735,239
Nov 29, 201848.40548.79048.00548.44047.8028,133,989
Nov 28, 201848.18548.44047.97048.24547.6106,427,107
Nov 27, 201848.16548.48547.82548.03047.3986,764,760
Nov 26, 201847.76048.56047.76048.30047.6648,498,302
Nov 23, 201848.71049.08547.30547.58546.9597,910,692
Nov 22, 201849.48549.50048.85049.06048.4144,283,459
Nov 21, 201848.82049.41048.68549.41048.7606,340,992
Nov 20, 201849.45049.89548.54548.86548.2227,371,832
Nov 19, 201850.10050.30049.49049.55048.8985,758,425
Nov 16, 201850.36050.78049.66549.99549.3377,070,600
Nov 15, 201849.80550.22049.41550.11049.4506,529,172
Nov 14, 201848.65550.18048.56549.66049.0067,876,258
Nov 13, 201850.19050.32048.87549.51048.8588,648,199
Nov 12, 201851.07051.34050.22050.22049.5595,840,889
Nov 09, 201850.81051.04050.12050.49049.8256,672,091
Nov 08, 201852.00052.08051.27051.43050.7535,068,546
Nov 07, 201851.08052.21050.94051.73051.0496,648,052
Nov 06, 201851.42051.42050.83050.88050.2105,524,497
Nov 05, 201850.34051.75050.20051.40050.7235,408,192
Nov 02, 201851.04051.23050.19050.25049.5885,331,289
Nov 01, 201851.50051.63050.33050.64049.9737,819,308
Oct 31, 201851.21052.14051.21051.96051.2769,536,208
Oct 30, 201851.06051.50050.28050.74050.0725,805,663
Oct 29, 201851.25051.73050.63050.98050.3093,696,770
Oct 26, 201851.62051.64049.13550.63049.9638,592,730
Oct 25, 201850.02051.68049.21051.41050.7337,606,493
Oct 24, 201850.80051.66050.55050.64049.9736,266,965
Oct 23, 201851.88052.16050.82051.06050.3886,267,992
Oct 22, 201853.23053.26052.02052.08051.3943,910,479
Oct 19, 201853.15053.56052.78052.83052.1358,060,058
Oct 18, 201853.50053.85052.80052.80052.1054,844,602
Oct 17, 201854.00054.02053.06053.46052.7565,142,636
Oct 16, 201853.59053.96052.59053.82053.1115,338,538
Oct 15, 201853.00053.91052.95053.55052.8455,826,673
Oct 12, 201853.91054.07052.93052.93052.2336,362,064
Oct 11, 201853.91054.37053.21053.21052.51010,086,659
Oct 10, 201855.21056.26054.75055.10054.3757,088,986
Oct 09, 201854.45054.90054.26054.83054.1085,804,198
Oct 08, 201854.92055.15053.90054.05053.3385,187,149
Oct 05, 201855.86056.17055.13055.13054.4045,738,692
Oct 04, 201856.19056.82056.07056.07055.3325,386,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...