|
 TOTAL - [Ticker: FP.PA] |     | | Last Trade | 48.28 | Last Trade Time | 2017-11-01 - 21:39:00 | | Variation | +0.41 (+0.86%) | Open | 48.19 | | High | 48.54 | Low | 48.14 | | Volume | 4,926,962 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 42.90 x 1,100 - 43.20 x 25,000 | | Former Close | 47.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FP.PA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 34.03 | 34.03 | 34.03 | 34.03 | 00:00:00 | | 2003-01-02 | 9,026,900 | 33.92 | 35.03 | 33.88 | 35.03 | 00:00:00 | | 2003-01-03 | 9,050,700 | 35.05 | 35.12 | 34.50 | 34.60 | 00:00:00 | | 2003-01-06 | 14,313,100 | 35.00 | 35.67 | 34.67 | 35.35 | 00:00:00 | | 2003-01-07 | 13,946,400 | 35.42 | 35.55 | 34.17 | 34.47 | 00:00:00 | | 2003-01-08 | 12,533,700 | 34.12 | 34.40 | 33.17 | 33.38 | 00:00:00 | | 2003-01-09 | 13,807,700 | 33.38 | 33.70 | 32.75 | 33.70 | 00:00:00 | | 2003-01-10 | 10,254,800 | 33.65 | 34.00 | 33.12 | 33.60 | 00:00:00 | | 2003-01-13 | 10,783,300 | 33.35 | 33.67 | 32.65 | 32.83 | 00:00:00 | | 2003-01-14 | 11,603,500 | 32.88 | 33.05 | 32.38 | 32.72 | 00:00:00 | | 2003-01-15 | 8,638,800 | 32.92 | 33.08 | 32.62 | 32.78 | 00:00:00 | | 2003-01-16 | 9,711,700 | 32.80 | 33.22 | 32.62 | 32.85 | 00:00:00 | | 2003-01-17 | 10,569,000 | 32.70 | 32.80 | 32.25 | 32.50 | 00:00:00 | | 2003-01-20 | 13,303,200 | 32.50 | 32.60 | 31.58 | 31.62 | 00:00:00 | | 2003-01-21 | 17,196,700 | 31.73 | 31.92 | 31.30 | 31.38 | 00:00:00 | | 2003-01-22 | 23,921,200 | 31.38 | 31.70 | 30.12 | 30.67 | 00:00:00 | | 2003-01-23 | 19,044,900 | 30.75 | 31.00 | 29.83 | 30.38 | 00:00:00 | | 2003-01-24 | 14,693,600 | 30.42 | 30.80 | 29.65 | 29.92 | 00:00:00 | | 2003-01-27 | 18,526,500 | 29.80 | 29.85 | 28.80 | 29.10 | 00:00:00 | | 2003-01-28 | 16,172,400 | 29.35 | 29.98 | 29.10 | 29.88 | 00:00:00 | | 2003-01-29 | 22,703,600 | 29.77 | 30.88 | 29.08 | 30.80 | 00:00:00 | | 2003-01-30 | 15,467,600 | 31.02 | 31.23 | 30.48 | 31.08 | 00:00:00 | | 2003-01-31 | 15,787,900 | 30.50 | 31.50 | 30.05 | 31.40 | 00:00:00 | | 2003-02-03 | 8,904,100 | 31.55 | 31.88 | 31.38 | 31.65 | 00:00:00 | | 2003-02-04 | 13,058,600 | 31.48 | 31.62 | 31.15 | 31.15 | 00:00:00 | | 2003-02-05 | 10,244,100 | 31.25 | 31.35 | 30.75 | 31.30 | 00:00:00 | | 2003-02-06 | 15,893,200 | 31.08 | 31.50 | 30.05 | 30.15 | 00:00:00 | | 2003-02-07 | 11,079,400 | 30.30 | 30.33 | 29.42 | 29.42 | 00:00:00 | | 2003-02-10 | 11,232,100 | 29.52 | 30.27 | 29.00 | 29.77 | 00:00:00 | | 2003-02-11 | 9,584,000 | 30.25 | 30.58 | 29.92 | 30.35 | 00:00:00 | | 2003-02-12 | 7,999,000 | 29.98 | 29.98 | 29.35 | 29.35 | 00:00:00 | | 2003-02-13 | 10,937,200 | 29.20 | 29.35 | 28.90 | 29.12 | 00:00:00 | | 2003-02-14 | 15,205,000 | 29.38 | 30.70 | 29.23 | 30.17 | 00:00:00 | | 2003-02-17 | 5,208,300 | 30.80 | 30.88 | 30.20 | 30.55 | 00:00:00 | | 2003-02-18 | 9,204,400 | 30.55 | 31.62 | 30.40 | 31.30 | 00:00:00 | | 2003-02-19 | 8,528,500 | 31.58 | 31.58 | 30.65 | 30.65 | 00:00:00 | | 2003-02-20 | 17,941,900 | 30.00 | 31.15 | 29.85 | 30.38 | 00:00:00 | | 2003-02-21 | 10,413,600 | 30.12 | 31.23 | 30.12 | 31.20 | 00:00:00 | | 2003-02-24 | 10,227,400 | 31.25 | 31.77 | 30.95 | 31.20 | 00:00:00 | | 2003-02-25 | 14,299,700 | 30.95 | 31.08 | 30.12 | 30.52 | 00:00:00 | | 2003-02-26 | 20,435,100 | 30.77 | 30.83 | 29.88 | 30.08 | 00:00:00 | | 2003-02-27 | 14,211,700 | 29.80 | 30.48 | 29.55 | 30.38 | 00:00:00 | | 2003-02-28 | 17,511,800 | 30.23 | 30.70 | 29.60 | 30.65 | 00:00:00 | | 2003-03-03 | 9,017,800 | 30.70 | 31.20 | 30.42 | 30.85 | 00:00:00 | | 2003-03-04 | 13,110,300 | 30.52 | 30.62 | 29.65 | 30.50 | 00:00:00 | | 2003-03-05 | 9,832,100 | 30.25 | 30.55 | 29.88 | 30.38 | 00:00:00 | | 2003-03-06 | 9,356,900 | 30.35 | 30.85 | 30.08 | 30.42 | 00:00:00 | | 2003-03-07 | 10,971,300 | 30.23 | 30.23 | 29.50 | 29.52 | 00:00:00 | | 2003-03-10 | 10,516,600 | 29.55 | 29.75 | 29.15 | 29.33 | 00:00:00 | | 2003-03-11 | 13,116,800 | 29.25 | 29.55 | 28.95 | 29.27 | 00:00:00 | | 2003-03-12 | 21,276,600 | 29.33 | 29.40 | 27.65 | 27.65 | 00:00:00 | | 2003-03-13 | 14,326,600 | 28.15 | 29.15 | 27.62 | 29.15 | 00:00:00 | | 2003-03-14 | 18,334,800 | 29.27 | 30.00 | 28.90 | 30.00 | 00:00:00 | | 2003-03-17 | 17,103,700 | 29.42 | 31.33 | 29.00 | 31.12 | 00:00:00 | | 2003-03-18 | 23,234,000 | 30.80 | 31.08 | 29.67 | 30.10 | 00:00:00 | | 2003-03-19 | 15,196,800 | 30.08 | 31.23 | 29.75 | 30.45 | 00:00:00 | | 2003-03-20 | 14,467,400 | 30.40 | 30.48 | 29.38 | 29.85 | 00:00:00 | | 2003-03-21 | 16,112,500 | 30.00 | 31.23 | 29.95 | 30.60 | 00:00:00 | | 2003-03-24 | 12,651,200 | 30.35 | 30.35 | 29.33 | 29.38 | 00:00:00 | | 2003-03-25 | 14,823,800 | 29.27 | 30.58 | 28.55 | 30.42 | 00:00:00 | | 2003-03-26 | 11,181,200 | 30.17 | 30.88 | 29.88 | 30.23 | 00:00:00 | | 2003-03-27 | 11,809,500 | 29.98 | 29.98 | 29.15 | 29.62 | 00:00:00 | | 2003-03-28 | 9,230,000 | 29.90 | 30.05 | 29.25 | 29.98 | 00:00:00 | | 2003-03-31 | 12,092,100 | 29.73 | 29.73 | 28.80 | 29.00 | 00:00:00 | | 2003-04-01 | 12,141,600 | 29.15 | 29.85 | 29.15 | 29.80 | 00:00:00 | | 2003-04-02 | 15,110,000 | 30.23 | 30.62 | 29.70 | 30.35 | 00:00:00 | | 2003-04-03 | 11,164,900 | 30.38 | 31.23 | 30.23 | 30.95 | 00:00:00 | | 2003-04-04 | 11,667,400 | 30.92 | 31.60 | 30.40 | 31.12 | 00:00:00 | | 2003-04-07 | 17,756,300 | 31.85 | 32.55 | 31.65 | 32.05 | 00:00:00 | | 2003-04-08 | 18,428,800 | 31.73 | 31.90 | 31.25 | 31.40 | 00:00:00 | | 2003-04-09 | 16,367,200 | 31.38 | 32.10 | 31.00 | 31.50 | 00:00:00 | | 2003-04-10 | 14,219,700 | 31.27 | 31.38 | 30.40 | 30.45 | 00:00:00 | | 2003-04-11 | 13,790,500 | 30.67 | 31.35 | 30.48 | 30.65 | 00:00:00 | | 2003-04-14 | 10,045,000 | 30.58 | 30.80 | 30.12 | 30.80 | 00:00:00 | | 2003-04-15 | 12,559,200 | 31.05 | 31.48 | 30.55 | 31.08 | 00:00:00 | | 2003-04-16 | 10,207,700 | 31.33 | 31.55 | 30.15 | 30.50 | 00:00:00 | | 2003-04-17 | 7,972,900 | 30.27 | 30.83 | 29.95 | 30.73 | 00:00:00 | | 2003-04-18 | 0 | 30.73 | 30.73 | 30.73 | 30.73 | 00:00:00 | | 2003-04-21 | 0 | 30.73 | 30.73 | 30.73 | 30.73 | 00:00:00 | | 2003-04-22 | 9,421,800 | 30.88 | 31.00 | 30.15 | 30.77 | 00:00:00 | | 2003-04-23 | 10,101,400 | 31.23 | 31.55 | 30.92 | 31.02 | 00:00:00 | | 2003-04-24 | 10,440,300 | 30.73 | 31.50 | 30.08 | 30.20 | 00:00:00 | | 2003-04-25 | 12,187,700 | 30.15 | 30.40 | 29.25 | 29.27 | 00:00:00 | | 2003-04-28 | 9,742,700 | 29.35 | 30.38 | 29.27 | 30.25 | 00:00:00 | | 2003-04-29 | 14,211,100 | 30.33 | 30.65 | 29.70 | 29.75 | 00:00:00 | | 2003-04-30 | 11,039,300 | 29.77 | 30.15 | 29.38 | 29.38 | 00:00:00 | | 2003-05-01 | 0 | 29.38 | 29.38 | 29.38 | 29.38 | 00:00:00 | | 2003-05-02 | 12,073,700 | 29.38 | 30.38 | 29.23 | 30.38 | 00:00:00 | | 2003-05-05 | 9,281,400 | 30.65 | 31.20 | 30.45 | 30.70 | 00:00:00 | | 2003-05-06 | 10,685,500 | 30.88 | 31.48 | 30.80 | 31.48 | 00:00:00 | | 2003-05-07 | 13,992,100 | 31.27 | 31.83 | 31.17 | 31.67 | 00:00:00 | | 2003-05-08 | 12,209,900 | 31.73 | 31.80 | 30.88 | 30.98 | 00:00:00 | | 2003-05-09 | 9,900,100 | 31.17 | 31.38 | 30.67 | 31.38 | 00:00:00 | | 2003-05-12 | 8,747,800 | 31.50 | 31.62 | 31.10 | 31.45 | 00:00:00 | | 2003-05-13 | 19,197,400 | 31.50 | 31.60 | 31.02 | 31.40 | 00:00:00 | | 2003-05-14 | 12,233,000 | 31.33 | 31.85 | 31.17 | 31.17 | 00:00:00 | | 2003-05-15 | 14,853,200 | 31.27 | 31.70 | 31.12 | 31.62 | 00:00:00 | | 2003-05-16 | 12,898,300 | 30.85 | 31.30 | 30.67 | 31.00 | 00:00:00 | | 2003-05-19 | 12,727,800 | 30.70 | 30.73 | 29.85 | 29.98 | 00:00:00 | | 2003-05-20 | 11,634,500 | 30.05 | 30.42 | 29.55 | 30.12 | 00:00:00 | | 2003-05-21 | 15,125,500 | 30.17 | 30.40 | 29.75 | 30.40 | 00:00:00 | | 2003-05-22 | 16,253,900 | 30.50 | 30.73 | 30.30 | 30.70 | 00:00:00 | | 2003-05-23 | 7,688,800 | 30.85 | 30.92 | 30.15 | 30.42 | 00:00:00 | | 2003-05-26 | 4,548,000 | 30.25 | 30.80 | 30.15 | 30.30 | 00:00:00 | | 2003-05-27 | 18,500,200 | 30.35 | 30.52 | 29.73 | 30.50 | 00:00:00 | | 2003-05-28 | 10,017,200 | 30.70 | 31.05 | 30.42 | 31.00 | 00:00:00 | | 2003-05-29 | 4,938,500 | 30.77 | 31.25 | 30.75 | 30.98 | 00:00:00 | | 2003-05-30 | 9,183,300 | 30.65 | 31.30 | 30.45 | 31.12 | 00:00:00 | | 2003-06-02 | 9,767,700 | 31.42 | 31.70 | 31.05 | 31.70 | 00:00:00 | | 2003-06-03 | 9,573,400 | 31.30 | 31.98 | 31.30 | 31.98 | 00:00:00 | | 2003-06-04 | 14,974,200 | 32.10 | 32.80 | 31.92 | 32.67 | 00:00:00 | | 2003-06-05 | 13,498,900 | 32.65 | 32.88 | 31.88 | 32.12 | 00:00:00 | | 2003-06-06 | 12,008,000 | 32.30 | 32.92 | 32.22 | 32.75 | 00:00:00 | | 2003-06-09 | 6,543,300 | 32.55 | 32.67 | 32.20 | 32.33 | 00:00:00 | | 2003-06-10 | 9,814,100 | 32.30 | 32.95 | 32.22 | 32.85 | 00:00:00 | | 2003-06-11 | 14,378,300 | 33.10 | 33.67 | 32.97 | 33.58 | 00:00:00 | | 2003-06-12 | 16,369,000 | 33.75 | 34.53 | 33.75 | 34.22 | 00:00:00 | | 2003-06-13 | 11,089,300 | 34.12 | 34.20 | 33.62 | 33.75 | 00:00:00 | | 2003-06-16 | 12,162,600 | 33.55 | 34.38 | 33.33 | 34.30 | 00:00:00 | | 2003-06-17 | 14,955,900 | 34.62 | 34.70 | 33.67 | 33.97 | 00:00:00 | | 2003-06-18 | 12,171,500 | 33.88 | 34.30 | 33.53 | 34.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
