Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.71	49.90	49.45	49.45	1,457,575	+0.22(+0.45%)
Nov 27, 2015	49.40	49.48	49.20	49.23	1,053,355	+0.32(+0.65%)
Nov 25, 2015	48.89	48.91	48.91	48.91	868,000	-0.14(-0.29%)
Nov 24, 2015	48.54	49.34	48.51	49.05	1,297,623	+0.57(+1.18%)
Nov 23, 2015	48.46	48.72	48.24	48.48	1,189,283	-0.75(-1.52%)
Nov 20, 2015	49.90	50.09	49.03	49.23	1,373,312	-0.55(-1.10%)
Nov 19, 2015	49.68	50.10	49.59	49.78	1,008,668	-0.08(-0.16%)
Nov 18, 2015	49.79	50.10	49.29	49.86	1,467,022	+0.91(+1.86%)
Nov 17, 2015	49.18	49.51	48.78	48.95	2,155,906	-0.12(-0.24%)
Nov 16, 2015	47.92	49.17	47.85	49.07	2,216,038	+1.02(+2.12%)
Nov 13, 2015	47.65	48.13	47.18	48.05	1,366,842	-0.08(-0.17%)
Nov 12, 2015	48.38	49.02	48.13	48.13	1,966,129	-1.01(-2.06%)
Nov 11, 2015	49.64	49.74	49.07	49.14	2,169,342	-0.44(-0.89%)
Nov 10, 2015	49.03	49.71	48.92	49.58	1,037,393	+0.05(+0.10%)
Nov 09, 2015	49.96	50.16	49.27	49.53	1,018,117	-0.48(-0.96%)
Nov 06, 2015	49.73	50.01	49.27	50.01	780,489	-0.11(-0.22%)
Nov 05, 2015	50.09	50.50	49.75	50.12	1,348,954	-0.13(-0.26%)
Nov 04, 2015	50.57	50.80	49.95	50.25	1,151,429	-0.50(-0.99%)
Nov 03, 2015	49.79	51.19	49.61	50.75	2,194,036	+1.09(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.