Best deals to access real time data! |
|
Euronext
Monthly Subscription
for only
$13.29
|
|
Euronext Level 2
Monthly Subscription
for only
$29.55
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Total SA | FP | Euronext | Ordinary Share | FR0000120271 |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.585 | 1.73% | 34.40 | 34.255 | 35.125 | 34.735 | 33.815 | 06:37:57 |
FP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.00 | 37.86 | 33.06 | 34.81 | 14,113,984 | 0.40 | 1.18% |
| 1 Month | 32.225 | 37.86 | 21.12 | 29.62 | 18,453,363 | 2.18 | 6.75% |
| 3 Months | 49.58 | 49.58 | 21.12 | 35.08 | 11,487,301 | -15.18 | -30.62% |
| 6 Months | 44.50 | 50.93 | 21.12 | 39.13 | 7,866,540 | -10.10 | -22.7% |
| 1 Year | 50.20 | 51.44 | 21.12 | 42.64 | 6,856,718 | -15.80 | -31.47% |
| 3 Years | 48.84 | 56.82 | 21.12 | 46.48 | 11,877,741 | -14.44 | -29.57% |
| 5 Years | 46.415 | 56.82 | 21.12 | 45.65 | 9,742,377 | -12.02 | -25.89% |
FP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 06 2020 | 33.815 | 0.28 | 0.85% | 34.005 | 34.93 | 33.06 | 8,975,746 |
| Apr 03 2020 | 33.53 | -2.75 | -7.58% | 35.60 | 35.615 | 33.25 | 13,210,362 |
| Apr 02 2020 | 36.28 | 1.08 | 3.07% | 35.955 | 37.86 | 35.695 | 19,013,971 |
| Apr 01 2020 | 35.20 | -0.19 | -0.54% | 33.30 | 35.96 | 33.135 | 14,558,263 |
| Mar 31 2020 | 35.39 | 1.82 | 5.42% | 34.00 | 35.39 | 33.645 | 15,715,197 |
| Mar 30 2020 | 33.57 | 1.32 | 4.09% | 31.20 | 33.64 | 30.965 | 13,162,508 |
| Mar 27 2020 | 32.25 | -0.75 | -2.27% | 31.94 | 32.33 | 31.02 | 15,675,420 |
| Mar 26 2020 | 33.00 | 0.15 | 0.46% | 31.51 | 33.07 | 30.59 | 14,865,273 |
| Mar 25 2020 | 32.85 | 2.38 | 7.79% | 31.825 | 33.12 | 30.10 | 22,567,101 |
| Mar 24 2020 | 30.475 | 3.98 | 15.0% | 28.00 | 30.475 | 27.39 | 20,173,135 |
| Mar 23 2020 | 26.50 | 1.50 | 6.0% | 24.00 | 28.59 | 23.77 | 24,443,724 |
| Mar 20 2020 | 25.00 | 2.50 | 11.11% | 24.50 | 25.75 | 23.875 | 25,488,221 |
| Mar 19 2020 | 22.50 | 0.70 | 3.23% | 21.36 | 24.40 | 21.12 | 19,510,727 |
| Mar 18 2020 | 21.795 | -3.36 | -13.34% | 24.50 | 24.525 | 21.40 | 21,448,374 |
| Mar 17 2020 | 25.15 | 0.81 | 3.35% | 26.23 | 26.30 | 23.665 | 17,666,245 |
| Mar 16 2020 | 24.335 | -1.69 | -6.49% | 25.50 | 25.50 | 23.45 | 23,911,999 |
| Mar 13 2020 | 26.025 | -0.36 | -1.35% | 27.39 | 29.23 | 25.695 | 22,235,596 |
| Mar 12 2020 | 26.38 | -4.59 | -14.81% | 29.495 | 29.81 | 26.045 | 27,090,214 |
| Mar 11 2020 | 30.965 | -0.55 | -1.75% | 32.265 | 33.16 | 30.965 | 17,801,253 |
| Mar 10 2020 | 31.515 | 0.54 | 1.73% | 32.225 | 33.965 | 30.985 | 22,112,318 |
| Mar 09 2020 | 30.98 | -6.17 | -16.61% | 31.58 | 33.45 | 30.98 | 32,826,361 |
