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)

168.00

0.50

( 0.30% )

Updated: 10:51:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.298507462687	167.5	170	166	284	168.00493653	DE
4	-2	-1.17647058824	170	172	165	627	168.54371342	DE
12	16.4	10.8179419525	151.6	172	150.6	650	162.82773874	DE
26	15.6	10.2362204724	152.4	172	148	558	159.89574992	DE
52	-14	-7.69230769231	182	190	143.4	688	166.14349034	DE
156	32	23.5294117647	136	203	130	764	164.84753912	DE
260	9	5.66037735849	159	203	86.8	784	148.58442194	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1707845400	157.4	-0.2	-0.13	160	160	157.4	337
1707759000	157.6	2.2	1.42	155.4	159	155.4	378
1707499800	155.4	2.6	1.70	152.19999	156	152.19999	578
1707413400	152.8	0	0.00	152.8	153.8	152	312
1707327000	152.8	-0.2	-0.13	154	154	150.6	1149
1707240600	153	0.2	0.13	153.8	154	151.19999	405
1707154200	152.8	0.8	0.53	151.19999	154	151	568
1706895000	152	1	0.66	151.6	152	151.19999	210
1706808600	151	-1.4	-0.92	152	152.4	151	309
1706722200	152.4	0.4	0.26	152	153.6	152	306
1706635800	152	0	0.00	152	153.4	152	297
1706549400	152	0.8	0.53	150.8	152.6	150.8	1071
1706290200	151.19999	-0.4	-0.26	151.6	151.6	150.8	311

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