TOT - TOTAL S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept. 201952,8853,3252,5752,6452,642.589.600
13 sept. 201951,8951,9451,4151,8551,851.314.100
12 sept. 201950,9851,7850,7951,7051,701.099.600
11 sept. 201952,0152,2751,3151,4451,441.254.200
10 sept. 201952,1452,4551,7151,8751,871.869.700
09 sept. 201950,9451,2850,8650,9250,921.639.400
06 sept. 201950,3550,6650,1750,5250,521.131.000
05 sept. 201950,8051,0350,4050,4150,411.614.000
04 sept. 201949,8450,0849,7549,9249,921.083.700
03 sept. 201948,8149,3948,7449,2949,293.011.500
30 ago. 201950,2550,2649,5549,9249,921.398.200
29 ago. 201949,8049,8849,5249,5349,531.119.300
28 ago. 201948,7849,2648,6049,1049,101.062.100
27 ago. 201948,9849,1448,4448,7348,731.163.300
26 ago. 201948,8948,9848,4248,5248,521.414.500
23 ago. 201948,6349,0048,0048,1248,121.535.100
22 ago. 201949,3749,4148,8048,9748,97866.800
21 ago. 201949,3649,4149,0449,1249,12988.100
20 ago. 201948,4548,6448,1148,5748,571.678.700
19 ago. 201948,8849,0848,7348,9148,911.878.200
16 ago. 201947,7748,2347,7048,0148,011.519.600
15 ago. 201948,0048,4447,8648,0548,051.351.600
14 ago. 201948,5148,7948,3248,3248,324.206.100
13 ago. 201948,8549,9448,7349,4349,435.128.800
12 ago. 201948,4948,6748,3948,6348,631.794.900
09 ago. 201948,9549,0348,5848,7948,791.031.900
08 ago. 201948,9049,3548,7349,3249,321.211.000
07 ago. 201948,2149,0547,9148,7648,761.306.500
06 ago. 201949,2349,3448,6148,9748,972.437.500
05 ago. 201949,0949,3548,9249,1449,143.653.400
02 ago. 201950,3650,4749,1849,3949,394.046.100
01 ago. 201951,2751,6350,4450,9350,932.811.200
31 jul. 201952,6052,6351,5651,7451,743.663.000
30 jul. 201952,6553,2552,4853,1553,153.365.900
29 jul. 201953,9453,9453,5853,6753,671.453.600
26 jul. 201953,8653,8753,3953,6353,63818.700
25 jul. 201953,8953,9453,2153,2953,29876.100
24 jul. 201953,7254,2253,6853,7653,762.529.900
23 jul. 201954,6254,7654,2954,3054,301.032.300
22 jul. 201954,3554,5454,0354,4154,411.550.900
19 jul. 201954,0754,5453,8454,5054,501.488.200
18 jul. 201954,0554,4653,8354,4554,452.529.800
17 jul. 201954,8254,8754,5054,6354,633.494.600
16 jul. 201955,8056,2555,4055,5955,592.201.100
15 jul. 201956,4656,8156,2256,5856,582.682.500
12 jul. 201956,0256,5055,9556,4556,452.183.300
11 jul. 201956,5156,5756,0756,4356,431.034.100
10 jul. 201956,1756,3655,8656,3056,30979.100
09 jul. 201955,4455,5855,2455,4855,48797.400
08 jul. 201955,5755,7955,4655,6055,60783.200
05 jul. 201955,4655,5855,0755,3755,37575.300
03 jul. 201955,3455,5355,0555,5155,511.286.300
02 jul. 201956,4356,4755,8555,9455,94769.300
01 jul. 201956,5156,5455,8356,0356,03955.300
28 jun. 201955,8656,1455,7455,7955,79759.200
27 jun. 201955,9556,0055,5655,6055,60617.300
26 jun. 201956,1756,5456,0156,0856,081.319.400
25 jun. 201955,8655,8955,3855,4555,45838.100
24 jun. 201955,7855,9355,5555,7555,751.115.700
21 jun. 201955,4155,6755,3755,3755,371.027.400
20 jun. 201955,1855,3954,7754,9554,951.494.700
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. 20190.721558 Dividendo
06 jun. 201953,1753,4352,9453,3552,632.335.200
05 jun. 201953,1753,2052,2352,3251,612.445.300
04 jun. 201952,8853,0952,6052,7252,011.527.900
03 jun. 201952,3052,5452,0252,2851,571.273.100
31 may. 201951,5352,0251,4451,5050,801.706.600
30 may. 201952,3352,4151,8252,0251,321.436.200
29 may. 201951,8952,6251,7652,5151,801.020.700
28 may. 201953,7753,8552,9052,9052,181.181.200
24 may. 201953,3453,5553,0053,4252,70896.000
23 may. 201953,1653,1652,6852,9952,271.060.100
22 may. 201954,6654,8854,0954,1353,401.208.500
21 may. 201955,2255,5154,9555,0654,321.430.600
20 may. 201954,8555,2054,6454,8954,151.799.300
17 may. 201954,6355,0254,4454,8154,072.569.900
16 may. 201953,7654,4553,7654,2853,551.405.200
15 may. 201953,0653,8152,9553,4552,731.112.500
14 may. 201952,9453,4952,9053,0052,281.045.000
13 may. 201953,0153,1252,3552,5351,821.744.400
10 may. 201952,5653,4652,5453,2652,541.332.400
09 may. 201952,3952,9852,3452,7952,081.244.800
08 may. 201952,4752,8352,3852,5251,811.314.900
07 may. 201953,1153,1452,1652,4751,762.419.700
06 may. 201953,5054,0953,4553,9953,263.380.500
03 may. 201955,3255,4655,0555,1854,431.056.200
02 may. 201955,5955,5955,0555,0954,342.083.900
01 may. 201955,7855,7854,9054,9954,25819.200
30 abr. 201955,0555,6854,8955,6754,921.787.000
29 abr. 201954,1754,7854,0954,7053,962.624.100
26 abr. 201955,3555,3554,8755,1754,422.069.300
*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