FP.PA - TOTAL S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201949.9650.1349.6749.9749.973,581,400
15 Jul 201950.2050.3049.8450.0950.093,204,404
12 Jul 201950.2050.2049.7649.8749.872,825,479
11 Jul 201950.3050.6749.8649.8649.862,977,040
10 Jul 201949.6550.1349.6149.7649.763,970,043
09 Jul 201949.6749.7649.2449.5149.513,263,901
08 Jul 201949.3849.7849.2849.7049.702,708,969
05 Jul 201949.4449.5949.1649.4249.423,909,241
04 Jul 201949.2049.6149.0849.4649.462,420,813
03 Jul 201949.3849.6748.8149.1249.124,924,022
02 Jul 201949.7849.9949.5549.5949.594,113,489
01 Jul 201949.9649.9649.5049.7849.783,973,735
28 Jun 201949.0249.3748.7649.2849.285,655,684
27 Jun 201949.3549.5949.0649.1349.133,827,552
26 Jun 201949.0549.7549.0349.5249.525,371,571
25 Jun 201948.9049.2648.8248.9448.943,867,344
24 Jun 201949.0849.4748.8749.0049.004,530,139
21 Jun 201948.6249.7248.5549.1249.1215,533,206
20 Jun 201948.9049.2448.6548.6948.698,976,976
19 Jun 201948.3348.4048.1048.3148.316,519,823
18 Jun 201947.1848.3547.1348.1948.198,704,242
17 Jun 201947.3147.3746.8647.1547.155,242,045
14 Jun 201947.1247.3346.7847.2547.255,936,906
13 Jun 201946.9447.4546.8346.9846.985,782,706
12 Jun 201947.7447.9946.9546.9546.957,951,966
11 Jun 201947.9448.5647.7648.2748.277,268,737
11 Jun 20190.64 Dividend
10 Jun 201948.0048.2747.9548.2547.613,300,164
07 Jun 201947.4648.0247.3747.7947.165,916,268
06 Jun 201946.9047.4946.9047.2446.615,689,629
05 Jun 201947.1047.2446.6746.8846.255,432,624
04 Jun 201946.4447.2746.2947.2246.596,313,093
03 Jun 201946.1046.9445.9646.7146.095,637,607
31 May 201946.2546.6446.0146.6446.027,720,273
30 May 201947.3447.6246.7546.8446.223,600,086
29 May 201947.1747.2946.4346.8346.216,938,653
28 May 201948.0048.1547.5247.5246.898,622,164
27 May 201948.0048.0847.8147.8547.222,927,814
24 May 201947.6748.0447.3347.5646.925,717,165
23 May 201948.3648.4947.2947.3946.767,811,701
22 May 201949.5049.6048.8049.0148.355,875,158
21 May 201949.4749.8049.2449.7649.105,670,628
20 May 201949.4249.9948.9549.2248.576,889,953
17 May 201948.4449.3548.4049.1748.529,836,069
16 May 201947.5148.6047.5048.6047.965,837,841
15 May 201947.6047.9847.2147.7347.106,644,141
14 May 201946.9947.4346.8247.4046.774,621,271
13 May 201947.0147.3346.7246.8746.245,581,236
10 May 201947.1147.1946.6446.8746.256,126,865
09 May 201946.9346.9946.4846.6045.997,616,486
08 May 201946.9447.1246.6746.9846.366,693,872
07 May 201947.9947.9946.7146.7146.098,449,338
06 May 201948.5048.5447.7247.9947.357,265,522
03 May 201949.3149.6549.1749.1748.525,340,123
02 May 201949.7449.8049.1749.3848.737,623,246
30 Apr 201948.8049.5448.3349.5448.898,768,349
29 Apr 201949.5049.5848.4748.6047.956,378,786
26 Apr 201950.1050.1049.1749.3548.697,133,589
25 Apr 201950.0850.2849.6949.9049.245,281,470
24 Apr 201951.0951.1949.9650.0449.386,599,032
23 Apr 201951.3051.4451.0251.2250.546,943,792
18 Apr 201950.0650.5049.7850.3049.638,748,985
17 Apr 201949.5150.1049.4050.0949.435,168,899
16 Apr 201949.9450.1149.4449.5648.905,274,983
15 Apr 201949.9850.2149.9050.0749.414,424,527
12 Apr 201950.2050.5049.8849.9949.334,122,428
11 Apr 201950.4050.5049.9750.0849.424,303,730
10 Apr 201950.2350.4850.0650.3749.704,112,608
09 Apr 201950.6551.2050.2350.2349.565,378,693
08 Apr 201950.2050.6250.2050.6049.935,362,901
05 Apr 201950.0050.5349.8150.2949.626,895,522
04 Apr 201949.7949.8949.2649.8749.215,939,855
03 Apr 201950.2550.5250.0050.0049.345,289,743
02 Apr 201949.9950.1749.8549.9849.324,239,685
01 Apr 201950.0050.1649.7250.0049.345,111,036
29 Mar 201949.6549.8849.2149.5248.866,687,938
28 Mar 201949.2649.4849.0449.2948.646,591,211
27 Mar 201949.7549.7849.2649.3648.716,929,124
26 Mar 201949.4149.8349.2449.5848.935,889,868
25 Mar 201949.3249.7449.2249.2548.606,042,550
22 Mar 201950.3850.4449.4249.4348.778,255,664
21 Mar 201950.6250.8550.4350.4849.816,037,624
20 Mar 201950.9851.0450.3450.3649.699,926,478
19 Mar 201951.7252.0251.4351.5450.866,732,566
19 Mar 20190.64 Dividend
18 Mar 201951.7952.2751.6852.2750.954,364,533
15 Mar 201951.5552.1451.4451.7050.3918,133,770
14 Mar 201951.4751.7551.4051.4550.154,997,647
13 Mar 201950.5851.3150.5751.2149.916,392,152
12 Mar 201951.0151.0450.2650.6649.386,764,896
11 Mar 201950.5850.8650.5250.7649.474,666,045
08 Mar 201950.6051.1250.1950.3349.057,452,126
07 Mar 201950.9451.1950.7151.0249.735,028,463
06 Mar 201950.7251.2250.7251.0249.735,519,880
05 Mar 201950.5850.8550.4250.8549.566,483,034
04 Mar 201950.2850.5750.0450.3749.094,480,026
01 Mar 201950.2750.3449.7649.8848.615,527,268
28 Feb 201949.7249.9949.5149.9948.728,271,068
27 Feb 201949.7150.1749.7150.0248.754,704,225
26 Feb 201949.4249.8449.2249.7048.444,585,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes