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
  -0.315 -0.65% 47.80 48.375 47.55 48.375 48.115 00:39:37
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.9049.1547.5548.513,943,237-1.10-2.25%
1 Month49.66550.9347.5549.514,197,973-1.87-3.76%
3 Months48.2550.9346.27548.704,593,513-0.45-0.93%
6 Months48.46550.9342.6547.105,119,731-0.665-1.37%
1 Year47.2052.2742.6548.095,481,5260.601.27%
3 Years47.71556.8242.22547.4411,378,9170.0850.18%
5 Years44.69556.8235.2146.309,550,6263.116.95%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 48.115 -0.46 -0.94% 48.40 48.40 47.88 3,716,193
Jan 21 2020 48.57 0.06 0.13% 48.815 48.955 48.45 2,315,053
Jan 18 2020 48.505 -0.29 -0.58% 48.80 49.06 48.35 5,055,368
Jan 17 2020 48.79 0.21 0.43% 48.455 48.91 48.375 3,722,798
Jan 16 2020 48.58 -0.58 -1.18% 48.90 49.15 48.345 4,906,773
Jan 15 2020 49.16 -0.40 -0.81% 49.58 49.58 49.03 4,294,712
Jan 14 2020 49.56 -0.23 -0.45% 49.895 49.965 49.24 4,239,465
Jan 11 2020 49.785 -0.18 -0.35% 50.41 50.42 49.785 4,010,141
Jan 10 2020 49.96 -0.28 -0.56% 50.08 50.25 49.745 4,672,439
Jan 09 2020 50.24 0.13 0.26% 50.75 50.75 50.01 4,922,510
Jan 08 2020 50.11 -0.33 -0.65% 50.52 50.67 50.11 5,380,020
Jan 07 2020 50.44 0.06 0.12% 50.29 50.93 50.13 7,596,924
Jan 04 2020 50.38 0.57 1.13% 49.955 50.56 49.85 4,960,724
Jan 03 2020 49.815 0.61 1.25% 49.41 50.09 49.41 4,326,276
Jan 01 2020 49.20 0.02 0.03% 49.14 49.215 49.04 1,359,317
Dec 31 2019 49.185 -0.11 -0.21% 49.24 49.685 49.06 3,075,084
Dec 28 2019 49.29 -0.19 -0.37% 49.665 49.89 49.285 2,811,750
Dec 25 2019 49.475 0.12 0.24% 49.45 49.63 49.415 617,105
Dec 24 2019 49.355 0.28 0.58% 48.955 49.43 48.89 2,862,082
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:20200122 19:37:25