Total Historical Data - FP

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Total SA FP Euronext Ordinary Share FR0000120271
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.705 1.52% 47.185 47.23 46.535 46.585 46.48 23:39:43
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.3047.2345.9246.374,488,9800.8851.91%
1 Month49.2049.24544.3646.295,507,915-2.02-4.1%
3 Months48.2849.5842.6545.785,856,152-1.10-2.27%
6 Months51.3051.4442.6547.135,799,470-4.12-8.02%
1 Year53.2353.2642.6548.156,042,988-6.05-11.36%
3 Years44.5156.8241.82547.3311,461,6392.686.01%
5 Years44.44556.8235.2146.159,722,8932.746.16%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 46.48 0.14 0.31% 46.335 46.77 46.10 3,199,735
Oct 19 2019 46.335 0.12 0.26% 46.355 46.66 46.155 5,220,297
Oct 18 2019 46.215 -0.19 -0.41% 46.065 46.825 46.025 4,919,534
Oct 17 2019 46.405 -0.05 -0.11% 46.33 46.59 46.05 3,748,090
Oct 16 2019 46.455 0.61 1.34% 46.30 46.75 45.92 5,357,244
Oct 15 2019 45.84 -0.58 -1.24% 46.35 46.35 45.36 3,347,664
Oct 12 2019 46.415 1.12 2.47% 45.67 46.48 45.54 6,803,565
Oct 11 2019 45.295 0.41 0.92% 44.585 45.61 44.48 4,388,157
Oct 10 2019 44.88 0.41 0.92% 44.475 45.025 44.32 4,213,242
Oct 09 2019 44.47 -0.75 -1.65% 45.06 45.175 44.39 4,655,946
Oct 08 2019 45.215 0.22 0.48% 44.50 45.34 44.37 4,992,096
Oct 05 2019 45.00 0.09 0.2% 45.05 45.25 44.555 5,416,587
Oct 04 2019 44.91 -0.55 -1.2% 45.425 45.555 44.36 6,439,103
Oct 03 2019 45.455 -1.89 -3.98% 47.03 47.125 45.455 6,836,223
Oct 02 2019 47.34 -0.55 -1.14% 47.94 48.12 47.34 5,162,622
Oct 01 2019 47.885 0.29 0.62% 47.30 47.945 47.20 6,070,562
Sep 28 2019 47.59 0.21 0.44% 47.115 47.625 46.915 8,383,407
Sep 27 2019 47.38 0.19 0.4% 46.945 47.60 46.90 3,982,105
Sep 26 2019 47.19 -0.56 -1.16% 47.04 47.265 46.655 6,821,799
Sep 25 2019 47.745 -0.92 -1.89% 49.20 49.245 47.555 6,678,815
Sep 24 2019 48.665 -0.82 -1.65% 49.24 49.54 48.545 4,798,758
Your Recent History
EU
FP
Total
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 22:50:04