1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Totalenergies (TOT)
  7. Historical

TOT

Totalenergies Historical Data

TOT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 51.47 -0.91 -1.74% 52.30 52.30 51.27 692
May 18 2022 52.38 -0.12 -0.23% 52.50 53.00 52.35 1,863
May 17 2022 52.50 0.77 1.49% 52.62 52.80 52.50 209
May 16 2022 51.73 0.74 1.45% 50.84 51.85 50.84 980
May 13 2022 50.99 1.30 2.62% 50.09 51.20 50.09 1,904
May 12 2022 49.69 -0.26 -0.51% 49.46 50.10 49.39 292
May 11 2022 49.945 1.55 3.19% 49.31 49.99 49.31 2,882
May 10 2022 48.40 0.03 0.06% 48.20 48.69 48.20 693
May 09 2022 48.37 -2.63 -5.16% 50.76 50.76 48.37 1,949
May 06 2022 51.00 1.59 3.22% 49.56 51.00 49.56 1,333
May 05 2022 49.41 0.59 1.21% 49.68 50.00 49.41 1,411
May 04 2022 48.82 0.14 0.29% 49.00 49.62 48.76 8,982
May 03 2022 48.68 1.13 2.38% 47.44 48.68 47.33 726
May 02 2022 47.55 0.09 0.19% 46.745 47.55 46.73 455
Apr 29 2022 47.46 2.76 6.17% 47.43 47.49 47.10 439
Apr 28 2022 44.70 0.00 0.0% 44.70 44.70 44.70 0.00
Apr 27 2022 44.70 -0.22 -0.49% 45.36 45.36 44.70 1,426
Apr 26 2022 44.92 0.64 1.45% 44.38 44.92 44.03 307
Apr 25 2022 44.28 -1.68 -3.66% 45.96 45.96 44.18 1,482
Apr 22 2022 45.96 -1.29 -2.73% 46.35 46.36 45.88 673
Apr 21 2022 47.25 0.29 0.62% 47.405 47.405 47.25 1,551
Apr 20 2022 46.96 -0.49 -1.03% 47.05 47.26 46.88 1,991
Apr 19 2022 47.45 1.07 2.31% 47.485 48.16 47.45 1,850
Apr 18 2022 46.38 0.00 0.0% 46.38 46.38 46.38 0.00
Apr 15 2022 46.38 0.00 0.0% 46.38 46.38 46.38 0.00
Apr 14 2022 46.38 -0.82 -1.74% 46.80 46.80 46.38 965
Apr 13 2022 47.20 0.87 1.88% 46.72 47.27 46.72 2,541
Apr 12 2022 46.33 -0.39 -0.83% 46.39 46.39 45.92 6,977
Apr 11 2022 46.72 1.11 2.43% 46.74 47.29 46.66 1,504
Apr 08 2022 45.61 0.71 1.58% 45.61 45.61 45.29 395
Apr 07 2022 44.90 -0.70 -1.54% 45.28 45.56 44.85 1,218
Apr 06 2022 45.60 -0.64 -1.38% 46.09 46.20 45.37 850
Apr 05 2022 46.24 -0.64 -1.37% 46.80 46.80 45.77 892
Apr 04 2022 46.88 0.30 0.64% 47.00 47.00 46.49 562
Apr 01 2022 46.58 0.58 1.26% 45.81 46.66 45.81 1,020
Mar 31 2022 46.00 -1.03 -2.19% 46.62 46.80 46.00 649
Mar 30 2022 47.03 1.38 3.02% 46.20 47.12 46.20 3,595
Mar 29 2022 45.65 -1.23 -2.62% 47.48 47.75 45.60 2,892
Mar 28 2022 46.88 -0.65 -1.37% 47.96 48.16 46.88 926
Mar 25 2022 47.53 0.64 1.36% 46.89 47.53 45.96 541
Mar 24 2022 46.89 0.56 1.21% 46.70 47.35 46.69 1,165
Mar 23 2022 46.33 0.51 1.11% 45.82 46.40 45.82 2,393
Mar 22 2022 45.82 -0.43 -0.93% 46.05 46.10 45.82 820
Mar 21 2022 46.25 0.95 2.1% 46.14 46.26 45.95 1,757
Mar 18 2022 45.30 -0.59 -1.29% 46.055 46.055 45.00 3,258
Mar 17 2022 45.89 0.35 0.77% 45.62 45.93 45.62 724
Mar 16 2022 45.54 0.00 0.0% 45.875 45.875 45.54 502
Mar 15 2022 45.54 -0.10 -0.22% 45.20 45.54 44.38 1,220
Mar 14 2022 45.64 -0.05 -0.11% 45.91 46.00 45.53 2,110
Mar 11 2022 45.69 -0.22 -0.48% 45.99 46.42 45.62 1,781
Mar 10 2022 45.91 0.00 0.0% 46.59 46.59 45.64 1,556
Mar 09 2022 45.91 -0.12 -0.26% 46.455 46.72 45.50 1,817
Mar 08 2022 46.03 0.93 2.05% 45.10 46.42 45.00 2,510
Mar 07 2022 45.105 0.70 1.59% 44.84 45.15 43.86 940
Mar 04 2022 44.40 -2.46 -5.25% 45.69 45.69 44.30 2,245
Mar 03 2022 46.86 -0.89 -1.86% 48.67 48.72 46.86 2,012
Mar 02 2022 47.75 2.90 6.47% 44.50 47.75 44.50 5,394
Mar 01 2022 44.85 -0.93 -2.03% 46.14 46.18 44.00 12,086
Feb 28 2022 45.78 -2.65 -5.47% 47.10 47.10 44.955 9,661
Feb 25 2022 48.43 0.89 1.87% 47.53 48.50 47.48 2,237
Feb 24 2022 47.54 -2.03 -4.1% 48.765 49.13 47.40 17,076
Feb 23 2022 49.57 -0.64 -1.27% 50.14 50.21 49.57 2,159
Feb 22 2022 50.21 -0.06 -0.12% 49.82 50.35 49.67 620
Feb 21 2022 50.27 -0.13 -0.26% 50.58 50.58 49.83 2,103
Your Recent History
BIT
TOT
Totalenerg..
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:20220520 14:02:34