TOT

Total Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Total TOT Italy Ordinary Share FR0000120271
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 31.65 20:00:00
Close Price Low Price High Price Open Price Previous Close
31.65
more quote information »

TOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.51532.9031.5031.961,428-0.865-2.66%
1 Month32.4034.1031.5032.751,082-0.75-2.31%
3 Months35.6035.97531.2433.411,710-3.95-11.1%
6 Months24.4440.0021.31532.874,8487.2129.5%
1 Year47.6150.7321.31536.894,112-15.96-33.52%
3 Years44.9756.5421.31541.032,135-13.32-29.62%
5 Years41.4456.5421.31541.911,961-9.79-23.62%

TOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 31.65 -0.36 -1.11% 31.86 31.90 31.50 1,470
Sep 16 2020 32.005 -0.36 -1.11% 32.325 32.485 31.67 544
Sep 15 2020 32.365 0.60 1.89% 32.05 32.365 31.805 1,146
Sep 14 2020 31.765 -0.74 -2.29% 32.605 32.90 31.765 3,360
Sep 11 2020 32.51 -0.14 -0.43% 32.515 32.515 32.20 621
Sep 10 2020 32.65 -0.45 -1.36% 32.65 32.95 32.45 2,712
Sep 09 2020 33.10 0.78 2.41% 32.46 33.10 32.46 391
Sep 08 2020 32.32 -1.26 -3.74% 32.985 32.985 32.10 1,639
Sep 07 2020 33.575 0.82 2.5% 33.575 33.575 33.575 3
Sep 04 2020 32.755 -0.45 -1.34% 33.475 33.50 32.70 855
Sep 03 2020 33.20 -0.35 -1.04% 33.55 33.55 33.20 602
Sep 02 2020 33.55 0.44 1.33% 33.20 33.55 33.155 141
Sep 01 2020 33.11 -0.23 -0.69% 33.11 33.11 32.715 722
Aug 31 2020 33.34 0.17 0.5% 34.07 34.10 33.34 808
Aug 28 2020 33.175 -0.07 -0.21% 33.175 33.435 33.175 166
Aug 27 2020 33.245 -0.24 -0.72% 33.095 33.325 33.095 2,885
Aug 26 2020 33.485 0.08 0.24% 33.43 33.485 33.36 316
Aug 25 2020 33.405 -0.22 -0.64% 33.955 34.00 33.405 1,851
Aug 24 2020 33.62 1.30 4.02% 32.92 33.62 32.92 924
Aug 21 2020 32.32 -0.44 -1.34% 32.40 32.40 32.105 489
Aug 20 2020 32.76 -0.14 -0.41% 32.595 32.87 32.355 855
Aug 19 2020 32.895 0.18 0.55% 32.73 32.895 32.73 766
Aug 18 2020 32.715 -0.61 -1.83% 33.35 33.445 32.715 761
See More Historical Prices »
Your Recent History
BIT
TOT
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.

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

P: V: D:20200918 06:47:55