FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201854.1154.9354.1154.7454.746,700,771
Sep 19, 201854.0054.2253.7554.0554.054,967,889
Sep 18, 201853.5154.1353.4853.9853.985,144,219
Sep 17, 201853.7254.0053.6053.7153.713,600,708
Sep 14, 201853.5754.0353.5253.8653.864,427,316
Sep 13, 201853.6254.0753.4653.5353.534,872,368
Sep 12, 201853.1053.9953.1053.8853.885,562,533
Sep 11, 201852.4052.9851.9852.9852.985,730,992
Sep 10, 201851.9152.2851.7651.8851.883,969,608
Sep 07, 201852.1452.2751.5751.9951.994,386,829
Sep 06, 201852.5752.7852.0352.0352.035,580,162
Sep 05, 201853.0953.3552.5352.5352.537,007,681
Sep 04, 201854.1254.3153.5853.6353.634,591,347
Sep 03, 201853.6954.2553.6654.1454.142,133,688
Aug 31, 201854.4854.5553.8753.8753.876,062,920
Aug 30, 201854.5454.9254.3754.6554.653,306,266
Aug 29, 201854.5054.9354.3154.8554.853,288,345
Aug 28, 201855.3855.4854.8054.8054.803,732,955
Aug 27, 201854.9655.6654.9555.4255.423,616,754
Aug 24, 201854.2154.9854.1954.8754.873,979,321
Aug 23, 201853.2854.3153.2854.1754.173,874,292
Aug 22, 201852.9853.9952.9353.7353.734,129,541
Aug 21, 201852.9053.5552.8053.2153.213,193,620
Aug 20, 201852.7153.2152.6352.9052.903,125,213
Aug 17, 201852.5252.5952.0152.4052.403,842,132
Aug 16, 201852.2052.5852.0352.3652.365,189,725
Aug 15, 201853.5753.6451.8652.0752.077,661,481
Aug 14, 201854.0254.1553.5553.5553.554,891,295
Aug 13, 201854.0154.6454.0154.0954.093,911,784
Aug 10, 201854.7254.7653.7853.9553.956,634,461
Aug 09, 201855.3155.4455.1255.2655.263,272,824
Aug 08, 201855.9756.2755.4555.5055.503,659,732
Aug 07, 201855.0056.1955.0055.9655.964,165,539
Aug 06, 201854.7655.0754.5154.9554.952,784,916
Aug 03, 201855.1055.3154.6254.7854.784,087,898
Aug 02, 201855.0155.3954.6854.9554.955,284,889
Aug 01, 201855.3955.7055.3655.4855.484,680,252
Jul 31, 201854.6156.0854.6055.8655.866,459,528
Jul 30, 201854.9555.6654.8455.1555.154,041,960
Jul 27, 201854.2355.0054.1155.0055.006,036,183
Jul 26, 201853.2054.0052.8554.0054.006,871,125
Jul 25, 201852.7953.0752.4552.8052.803,893,685
Jul 24, 201852.4053.0852.1652.8752.873,746,105
Jul 23, 201852.4552.7852.1252.6052.602,993,307
Jul 20, 201852.6052.8451.9252.6052.607,318,636
Jul 19, 201853.0853.3052.7252.8852.884,595,461
Jul 18, 201852.8953.1852.3552.9052.903,744,964
Jul 17, 201852.7852.8452.3152.7552.753,297,635
Jul 16, 201853.3053.3952.5552.7952.793,641,931
Jul 13, 201853.5853.5853.0853.3353.333,841,378
Jul 12, 201852.8553.2752.6753.2753.275,179,889
Jul 11, 201854.2954.3753.1653.1653.166,073,456
Jul 10, 201854.1654.8754.1554.6254.625,234,184
Jul 09, 201853.7154.1853.5354.0054.004,422,101
Jul 06, 201853.7653.8552.9153.3153.314,772,138
Jul 05, 201852.8354.2552.8053.7253.726,974,664
Jul 04, 201852.8453.3552.7752.9652.963,757,692
Jul 03, 201852.6853.2152.1752.7352.735,185,423
Jul 02, 201851.6952.5451.3552.2152.216,197,475
Jun 29, 201852.5052.8252.2152.2152.216,088,517
Jun 28, 201852.4652.9551.9752.1752.176,136,939
Jun 27, 201851.8053.1351.6052.4952.496,691,677
Jun 26, 201851.8051.8751.3351.4851.484,654,038
Jun 25, 201851.9052.5451.5251.6751.675,006,276
Jun 22, 201850.9252.7350.6352.4852.487,615,289
Jun 21, 201851.3951.4550.6150.8050.805,574,620
Jun 20, 201851.9852.0451.1351.2551.257,378,900
Jun 19, 201851.8151.9951.5051.7951.797,451,526
Jun 18, 201852.1052.4951.9152.2352.237,236,594
Jun 15, 201852.8652.9752.2352.3552.3524,908,700
Jun 14, 201851.8053.0451.7552.8652.867,649,649
Jun 13, 201851.9752.3251.8052.0752.076,370,788
Jun 12, 201852.9152.9852.1752.3252.326,804,677
Jun 11, 201852.4952.8252.3852.7852.786,979,312
Jun 11, 20180.62 Dividend
Jun 08, 201853.2153.6052.9653.1052.485,326,734
Jun 07, 201852.8253.6052.7553.3852.766,403,747
Jun 06, 201852.7152.9452.1152.7252.107,100,395
Jun 05, 201852.5653.1952.2452.3051.695,787,285
Jun 04, 201852.9953.1652.5752.6452.034,237,939
Jun 01, 201852.2652.9052.2652.7352.116,205,310
May 31, 201851.9852.3851.6052.0551.448,710,760
May 30, 201851.1352.0051.1151.9051.297,334,673
May 29, 201850.4651.4849.4951.0150.419,380,928
May 28, 201850.9651.3950.5850.7650.173,593,822
May 25, 201851.8252.1650.8951.0650.467,037,082
May 24, 201852.4552.8451.7251.8151.215,891,801
May 23, 201853.5053.7552.1352.4451.838,905,934
May 22, 201854.3754.6953.7554.1253.496,018,371
May 21, 201854.5954.8654.4354.5053.863,037,025
May 18, 201854.1854.9554.1754.4853.8410,371,317
May 17, 201853.4854.6053.4754.5053.865,938,975
May 16, 201853.5853.9053.4653.5452.914,804,039
May 15, 201853.6154.1453.5853.9053.275,613,306
May 14, 201853.2253.7853.0853.7053.074,211,624
May 11, 201852.7453.3352.5853.3352.714,121,949
May 10, 201852.8552.9052.2852.7152.093,775,827
May 09, 201852.0652.7852.0252.7852.165,916,840
May 08, 201852.1952.4151.6951.8151.217,169,504
May 07, 201851.8452.7351.8152.7152.094,198,502
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...