TOT.MI - TOTAL S.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201848.0248.0247.5647.5647.56750
Jan 17, 201848.0648.0647.6847.7047.701,410
Jan 16, 201848.5248.6048.2248.2248.22407
Jan 15, 201848.4848.6848.4448.6848.68767
Jan 12, 201848.1848.6048.1848.4648.461,210
Jan 11, 201848.2648.3447.9448.1048.102,873
Jan 10, 201848.2048.3048.2048.2048.202,444
Jan 09, 201848.1248.2848.1248.2648.26722
Jan 08, 201848.1448.2648.0648.1448.141,478
Jan 05, 201847.9648.1447.8847.8847.881,421
Jan 04, 201846.9647.4846.8247.4447.44673
Jan 03, 201845.9045.9045.9045.9045.90-
Jan 02, 201846.1546.1545.9045.9045.90120
Dec 29, 201746.4846.5346.1546.1546.151,114
Dec 28, 201746.4946.4946.3946.3946.3963
Dec 27, 201746.7046.8046.5546.5546.55605
Dec 22, 201746.6346.7046.6146.7046.70327
Dec 21, 201746.2946.6346.2646.6346.63857
Dec 20, 201746.1846.2246.0746.2046.20608
Dec 19, 201746.7146.7146.1346.2046.201,165
Dec 19, 20170.62 Dividend
Dec 19, 20172/1 Stock Split
Dec 18, 201747.0947.3047.0847.1746.552,721
Dec 15, 201746.9647.0746.9647.0746.45262
Dec 14, 201747.2047.4547.2047.4546.83133
Dec 13, 201747.6347.6347.3947.3946.77220
Dec 12, 201747.7047.7747.7047.7647.13250
Dec 11, 201747.0047.0047.0047.0046.38110
Dec 08, 201747.1947.2147.0847.2046.581,500
Dec 07, 201747.6247.6547.3947.3946.77606
Dec 06, 201747.3947.5147.3947.5146.89576
Dec 05, 201747.8547.9047.5547.5546.93601
Dec 04, 201747.4747.5247.4447.4446.82157
Dec 01, 201747.2947.9447.2947.9347.301,661
Nov 30, 201747.6147.7747.6147.7747.14846
Nov 29, 201747.3547.7847.3447.7847.15803
Nov 28, 201747.5147.6647.4647.6647.03231
Nov 27, 201747.5647.5646.0147.3046.684,046
Nov 24, 201747.5547.5647.5547.5646.93320
Nov 23, 201747.5347.5347.5347.5346.91-
Nov 22, 201747.1547.5347.1547.5346.9170
Nov 21, 201746.5347.1546.5347.1546.53237
Nov 20, 201746.2546.5346.2546.5345.92309
Nov 17, 201746.0346.3046.0346.2545.64428
Nov 16, 201746.4846.5046.3446.3445.73681
Nov 15, 201746.6446.6446.2646.3645.75261
Nov 14, 201747.2348.5846.8446.8446.222,840
Nov 13, 201748.0548.0547.2547.2546.63943
Nov 10, 201748.6548.7048.0948.1147.482,398
Nov 09, 201748.9049.1448.5648.6448.00715
Nov 08, 201748.9949.1048.7548.9248.28745
Nov 07, 201749.0849.3448.9048.9048.262,964
Nov 06, 201748.4348.6048.4348.6047.96347
Nov 03, 201748.5948.6048.0748.2947.661,328
Nov 02, 201748.4648.4648.1648.2347.601,584
Nov 01, 201748.2248.4948.2248.4947.851,381
Oct 31, 201747.9848.1947.9247.9347.302,117
Oct 30, 201747.8347.8347.3947.6747.043,764
Oct 27, 201746.9947.5746.9847.4046.785,264
Oct 26, 201747.0047.0045.9746.3345.72452
Oct 25, 201746.4246.4246.2946.2945.6882
Oct 24, 201746.4146.4846.3246.4145.801,330
Oct 23, 201745.9746.4845.9746.4045.79455
Oct 20, 201745.9045.9045.9045.9045.3010
Oct 19, 201745.7645.7645.7545.7545.15150
Oct 18, 201746.0946.0946.0046.0045.40623
Oct 17, 201746.1246.2545.9245.9545.35605
Oct 16, 201745.8046.2045.8046.0745.462,895
Oct 13, 201745.7745.8545.6745.8545.251,970
Oct 12, 201745.8445.8445.6245.7645.16535
Oct 11, 201745.7145.8045.6245.8045.203,148
Oct 10, 201745.5245.6345.5045.5444.94332
Oct 09, 201745.7045.7045.5845.5844.98122
Oct 06, 201745.6445.7745.6445.6845.08410
Oct 05, 201745.4345.5845.4345.5844.981,511
Oct 04, 201745.3345.3345.2845.2844.682,100
Oct 03, 201745.3945.6845.3945.6845.08462
Oct 02, 201745.4345.6645.2145.2244.63553
Sep 29, 201745.3245.3245.2545.3044.70890
Sep 28, 201745.0545.0544.9045.0344.44440
Sep 27, 201745.4245.4245.0445.0444.45550
Sep 26, 201745.5145.6045.4345.4344.83884
Sep 25, 201745.4945.4945.4945.4944.8970
Sep 22, 201745.8345.8345.8345.8345.23250
Sep 21, 201745.8345.9744.8045.9145.313,229
Sep 20, 201745.2845.4744.9945.4744.87901
Sep 19, 201745.4445.9745.2045.4044.801,131
Sep 18, 201744.9745.1444.9044.9044.311,035
Sep 15, 201744.8944.8944.7544.7844.192,305
Sep 14, 201744.7544.9844.7544.9844.391,534
Sep 13, 201744.4844.7244.4844.6544.06231
Sep 12, 201744.2644.4744.2644.4743.8912
Sep 11, 201744.2044.4044.2044.4043.82432
Sep 08, 201744.0044.0044.0044.0043.42115
Sep 07, 201744.1044.6444.1044.4243.842,361
Sep 06, 201743.5644.1043.5644.1043.52425
Sep 05, 201744.0344.0343.6643.9343.35495
Sep 04, 201743.1543.9143.1543.9143.33308
Sep 01, 201743.7643.8943.6643.8943.31415
Aug 31, 201743.3943.6343.3943.6343.06219
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...