TotalEnergies EP Gabon Historical Data - EC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
TotalEnergies EP Gabon (EC)
TotalEnergies EP Gabon (EC) Historical

TotalEnergies EP Gabon (EC)

171.00

-1.00

( -0.58% )

Updated: 05:13:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	0.884955752212	169.5	174	169.5	329	171.7354192	DE
4	4.5	2.7027027027	166.5	174	165	374	169.28130276	DE
12	10.6	6.60847880299	160.4	174	154	628	164.63339482	DE
26	10	6.21118012422	161	174	150.6	527	160.9550811	DE
52	-12	-6.55737704918	183	190	143.4	696	166.20395296	DE
156	32.5	23.4657039711	138.5	203	130	770	165.35396541	DE
260	25.5	17.5257731959	145.5	203	86.8	782	148.85502879	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	172	1	0.58	171	173	171	235
1715358600	171	-1	-0.58	172	173.5	171	446
1715272200	172	-1.5	-0.86	173.5	173.5	171	242
1715185800	173.5	2	1.17	174	174	172	186
1715099400	171.5	1	0.59	169.5	174	169.5	537
1715013000	170.5	2.5	1.49	170	172	168	1399
1714753800	168	-1	-0.59	169	169	167	261
1714667400	169	0	0.00	169	169	167.5	216
1714494600	169	0	0.00	169	169	167.5	319
1714408200	169	0.5	0.30	169	169	167.5	325
1714149000	168.5	1	0.60	170	170	168	170
1714062600	167.5	-2	-1.18	169.5	169.5	167.5	181
1713976200	169.5	1	0.59	170	170	168	160
1713889800	168.5	0.5	0.30	169.5	169.5	168	307
1713803400	168	1	0.60	167.5	170	167	474
1713544200	167	0.5	0.30	167.5	167.5	166	296
1713457800	166.5	-1.5	-0.89	169.5	169.5	165	773
1713371400	168	1	0.60	167	170	167	250
1713285000	167	0	0.00	166.5	168	166	331
1713198600	167	-3	-1.76	170	171.5	167	593
1712939400	170	3	1.80	168.5	170	167	468
1712853000	167	-3.5	-2.05	170	170	165.5	1685
1712766600	170.5	-0.5	-0.29	171.5	172	169	1160
1712680200	171	0.5	0.29	172	172	171	197
1712593800	170.5	0.5	0.29	170	172	169	553
1712334600	170	-0.5	-0.29	168	171	168	651
1712248200	170.5	3.5	2.10	169.5	170.5	168	1006
1712161800	167	-2.5	-1.47	170.5	170.5	167	1209
1712075400	169.5	1.7	1.01	170	170.5	168	984
1711647000	167.8	0.6	0.36	167.19999	168	165.6	340
1711560600	167.19999	-1.6	-0.95	169	169	166	423
1711474200	168.8	0.2	0.12	168	169	165.8	424
1711387800	168.6	5.8	3.56	165	169.8	162.8	2398
1711128600	162.8	-0.2	-0.12	163	165	161.6	666
1711042200	163	-1.8	-1.09	165	165	162.19999	1209
1710955800	164.8	1.8	1.10	163.4	165.4	163.4	1970
1710869400	163	5.6	3.56	160.8	165	159.19999	2999
1710783000	157.4	0.8	0.51	157.8	158.6	156.19999	588
1710523800	156.6	-0.4	-0.25	157	157.8	156.6	273
1710437400	157	0.6	0.38	157.8	157.8	156.6	227
1710351000	156.4	-1	-0.64	157.4	157.8	156.19999	321
1710264600	157.4	-0.4	-0.25	157	157.4	156.19999	619
1710178200	157.8	0.6	0.38	157	158.6	157	452
1709919000	157.19999	-1.2	-0.76	157.8	157.8	155.6	1193
1709832600	158.4	0.8	0.51	159.8	159.8	157.8	290
1709746200	157.6	2.6	1.68	155	157.6	154.19999	765
1709659800	155	0	0.00	155.19999	155.19999	154.4	363
1709573400	155	-0.8	-0.51	156.6	158.6	155	172
1709314200	155.8	1.8	1.17	154.19999	159	154.19999	320
1709227800	154	-2.4	-1.53	157	157.4	154	599
1709141400	156.4	-0.6	-0.38	157	157.4	154	977
1709055000	157	-0.6	-0.38	157	157.4	156	516
1708968600	157.6	-0.6	-0.38	159	160.8	156.8	479
1708709400	158.19999	1.2	0.76	159	160	156.6	439
1708623000	157	-1.6	-1.01	159.8	160.4	157	385
1708536600	158.6	1.4	0.89	158	159.8	156.19999	409
1708450200	157.19999	-3.4	-2.12	160.4	162.4	157.19999	348
1708363800	160.6	-1	-0.62	162.4	165.4	160.6	359
1708104600	161.6	-4.2	-2.53	166	166	160.6	463
1708018200	165.8	0	0.00	162.8	168.2	162.8	681
1707931800	165.8	8.4	5.34	157	166	156.8	827

TotalEnergies EP Gabon

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions