TOT - TOTAL S.A.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun. 201955,1855,3854,7854,9754,971.340.177
19 jun. 201954,0054,2953,8754,0654,062.856.400
18 jun. 201953,6654,0553,5853,6953,691.987.000
17 jun. 201952,9153,2152,5652,6352,631.659.800
14 jun. 201952,8753,1852,7453,1853,182.181.700
13 jun. 201953,2253,2852,7652,8352,833.152.800
12 jun. 201953,4853,6152,7152,8152,813.709.100
11 jun. 201954,7754,9154,3754,5154,511.840.300
10 jun. 201953,6554,0053,5153,7353,731.771.800
07 jun. 201953,2853,7353,1953,3853,381.588.900
07 jun. 20190.712832 Dividendo
06 jun. 201953,1753,4352,9453,3552,642.335.200
05 jun. 201953,1753,2052,2352,3251,622.445.300
04 jun. 201952,8853,0952,6052,7252,021.527.900
03 jun. 201952,3052,5452,0252,2851,581.273.100
31 may. 201951,5352,0251,4451,5050,811.706.600
30 may. 201952,3352,4151,8252,0251,321.436.200
29 may. 201951,8952,6251,7652,5151,811.020.700
28 may. 201953,7753,8552,9052,9052,191.181.200
24 may. 201953,3453,5553,0053,4252,71896.000
23 may. 201953,1653,1652,6852,9952,281.060.100
22 may. 201954,6654,8854,0954,1353,411.208.500
21 may. 201955,2255,5154,9555,0654,321.430.600
20 may. 201954,8555,2054,6454,8954,161.799.300
17 may. 201954,6355,0254,4454,8154,082.569.900
16 may. 201953,7654,4553,7654,2853,551.405.200
15 may. 201953,0653,8152,9553,4552,741.112.500
14 may. 201952,9453,4952,9053,0052,291.045.000
13 may. 201953,0153,1252,3552,5351,831.744.400
10 may. 201952,5653,4652,5453,2652,551.332.400
09 may. 201952,3952,9852,3452,7952,081.244.800
08 may. 201952,4752,8352,3852,5251,821.314.900
07 may. 201953,1153,1452,1652,4751,772.419.700
06 may. 201953,5054,0953,4553,9953,273.380.500
03 may. 201955,3255,4655,0555,1854,441.056.200
02 may. 201955,5955,5955,0555,0954,352.083.900
01 may. 201955,7855,7854,9054,9954,26819.200
30 abr. 201955,0555,6854,8955,6754,931.787.000
29 abr. 201954,1754,7854,0954,7053,972.624.100
26 abr. 201955,3555,3554,8755,1754,432.069.300
25 abr. 201955,4355,9855,3555,8955,141.195.100
24 abr. 201956,3556,3555,5955,6054,862.095.300
23 abr. 201957,4157,6657,2757,3856,611.318.600
22 abr. 201957,2257,9957,1557,8557,081.193.800
18 abr. 201956,6356,7756,4456,7355,971.005.700
17 abr. 201956,4956,8456,2556,4455,691.921.300
16 abr. 201956,1156,1155,6755,6854,941.177.600
15 abr. 201956,7056,7156,3656,3655,611.079.200
12 abr. 201956,8956,9256,1356,3455,591.429.500
11 abr. 201956,6056,7656,1456,3855,63912.500
10 abr. 201956,5557,1456,4856,7856,021.086.300
09 abr. 201957,0957,0956,4356,4455,69710.000
08 abr. 201956,7757,1156,7757,0656,301.320.100
05 abr. 201956,3656,7456,2856,7355,971.122.800
04 abr. 201955,8056,1355,6756,0355,28615.200
03 abr. 201956,4256,5355,8055,8655,111.432.800
02 abr. 201956,1756,2155,8855,9655,211.325.000
01 abr. 201956,1256,3255,9656,2255,471.680.800
29 mar. 201955,7755,8355,3255,6554,91965.400
28 mar. 201955,3955,6055,2655,5754,831.255.700
27 mar. 201955,9456,0155,4355,7455,002.026.100
26 mar. 201956,1256,2856,0156,1955,442.330.000
25 mar. 201956,0256,1255,5955,7154,97703.800
22 mar. 201956,5556,6155,6956,0155,262.822.600
21 mar. 201957,7157,7657,3157,5056,731.172.500
20 mar. 201957,7158,2057,2057,9257,151.336.800
19 mar. 201958,7658,8257,5657,6956,921.925.600
18 mar. 201958,0358,7158,0358,6557,87888.200
15 mar. 201957,9658,0257,6957,8257,051.081.200
15 mar. 20190.71744 Dividendo
14 mar. 201958,1158,5058,0958,3756,881.669.400
13 mar. 201957,4958,4757,4958,3556,861.648.800
12 mar. 201956,9357,2856,8756,8955,441.179.600
11 mar. 201956,9157,1356,8756,9355,481.113.500
08 mar. 201956,6056,8356,3156,6455,203.020.100
07 mar. 201957,4257,4756,9857,1055,641.675.000
06 mar. 201957,8857,8957,3357,5556,083.115.200
05 mar. 201957,4457,8557,1657,8356,363.991.000
04 mar. 201957,2257,5556,9257,5456,072.762.900
01 mar. 201956,9157,2956,7957,2155,751.816.100
28 feb. 201956,7857,1356,5656,9155,461.120.300
27 feb. 201957,0557,1056,7056,7055,251.122.900
26 feb. 201956,3356,9956,2456,6655,221.651.000
25 feb. 201956,6156,7256,2256,4955,051.271.600
22 feb. 201956,7756,9956,6156,8355,381.885.900
21 feb. 201956,2456,3956,0056,0954,661.142.200
20 feb. 201956,1756,6956,1056,3654,921.214.300
19 feb. 201955,8356,5055,8056,3954,95746.700
15 feb. 201955,9756,3455,9256,2954,861.046.800
14 feb. 201955,2055,7555,1555,3753,961.903.500
13 feb. 201955,3455,5854,8854,8853,482.401.100
12 feb. 201955,5655,7855,2655,6154,192.175.900
11 feb. 201955,0055,2454,9255,1553,74747.500
08 feb. 201955,0155,2854,6355,1653,751.400.100
07 feb. 201954,9255,0854,3454,5653,172.068.500
06 feb. 201955,5555,8655,4355,6254,202.025.600
05 feb. 201955,5656,0055,5455,8954,471.182.100
04 feb. 201954,9155,5154,5055,5154,101.066.300
01 feb. 201955,1055,4654,9655,3153,901.233.900
31 ene. 201954,9455,1954,5654,7353,341.259.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines