FP.PA - TOTAL S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 201851.8252.2751.7852.2751.665,163,665
May 03, 201851.5851.8551.5551.7851.184,972,015
May 02, 201851.9852.3151.6551.6551.057,030,296
Apr 30, 201851.7852.3351.6952.3351.725,712,854
Apr 27, 201852.0052.1051.6652.1051.493,738,929
Apr 26, 201851.1552.1051.0051.9151.306,192,656
Apr 25, 201851.3951.5750.8251.1550.556,535,854
Apr 24, 201851.1451.8451.0751.8451.236,734,317
Apr 23, 201850.6651.1650.5151.1650.565,072,373
Apr 20, 201850.3050.8349.8550.6450.058,539,792
Apr 19, 201849.7450.4049.7250.3049.715,966,295
Apr 18, 201848.8649.7548.8649.7049.127,873,858
Apr 17, 201848.7049.1348.7048.9248.344,886,957
Apr 16, 201848.4948.7748.3048.6548.083,588,017
Apr 13, 201848.8048.8848.3848.6048.035,553,793
Apr 12, 201848.8349.1248.6948.9048.325,896,449
Apr 11, 201848.5049.1048.3248.8648.295,722,807
Apr 10, 201848.4948.8548.2248.8148.246,047,662
Apr 09, 201848.4748.5648.1548.3247.764,994,629
Apr 06, 201848.4548.8548.2548.4747.915,952,589
Apr 05, 201847.9948.5947.5848.5647.998,867,065
Apr 04, 201847.0147.2846.6747.2846.737,706,321
Apr 03, 201846.2747.0346.2446.7146.167,557,631
Mar 29, 201845.8246.4545.6946.1345.595,098,808
Mar 28, 201845.8345.9645.6045.8345.308,654,871
Mar 27, 201846.4046.5045.8346.0945.557,235,270
Mar 26, 201845.9446.1945.6345.9045.366,195,818
Mar 23, 201845.8146.1945.5845.8145.277,267,624
Mar 22, 201846.3146.6345.8146.2645.717,645,861
Mar 21, 201846.3046.6346.0346.5646.015,923,941
Mar 20, 201846.3546.3945.7646.2445.705,726,286
Mar 19, 201846.8546.9346.1346.1945.667,092,469
Mar 19, 20180.62 Dividend
Mar 16, 201846.8747.7846.8447.7846.6119,712,754
Mar 15, 201847.0747.2546.9046.9045.756,640,475
Mar 14, 201846.8847.3746.7947.0345.886,888,809
Mar 13, 201846.9047.4946.7146.8845.737,839,152
Mar 12, 201846.6946.8146.4046.5945.454,088,976
Mar 09, 201846.2846.6746.2646.4645.324,258,818
Mar 08, 201846.0146.5345.9246.4245.294,676,586
Mar 07, 201845.8146.3045.7846.1144.984,986,824
Mar 06, 201846.2746.4946.0446.0444.924,539,655
Mar 05, 201845.4446.1645.4045.9544.825,349,417
Mar 02, 201846.1546.2845.2645.5044.397,026,769
Mar 01, 201846.6346.8346.1246.4145.276,735,051
Feb 28, 201847.0047.4746.7846.9745.828,231,213
Feb 27, 201847.3747.5347.0747.3046.144,347,082
Feb 26, 201847.4747.5847.1647.3746.214,130,822
Feb 23, 201846.9947.2646.8547.0745.924,115,792
Feb 22, 201846.4247.0346.2246.8845.735,731,624
Feb 21, 201846.2146.8246.1946.8245.675,605,350
Feb 20, 201846.0546.6045.9646.6045.467,057,664
Feb 19, 201845.9046.0745.8145.8944.773,643,917
Feb 16, 201845.5646.1245.2845.9044.787,914,797
Feb 15, 201845.7245.8444.9945.1744.066,751,372
Feb 14, 201845.3745.6244.6445.3344.227,210,798
Feb 13, 201845.5845.6945.1545.3444.236,791,773
Feb 12, 201845.0045.6844.8145.2444.147,960,852
Feb 09, 201845.0245.3644.3444.7143.6112,684,742
Feb 08, 201845.0145.8844.7145.0843.9712,899,019
Feb 07, 201844.5845.0844.0144.7643.669,654,886
Feb 06, 201843.8144.6043.0943.8742.8016,069,236
Feb 05, 201845.9545.9745.3345.3644.257,534,505
Feb 02, 201847.2447.3846.0746.1345.006,826,348
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...