|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 9,337,200 | 52.86 | 53.08 | 52.10 | 52.45 | 00:00:00 | | 2007-02-22 | 7,961,700 | 52.55 | 53.00 | 52.43 | 52.49 | 00:00:00 | | 2007-02-23 | 9,347,200 | 52.60 | 53.08 | 52.48 | 52.87 | 00:00:00 | | 2007-02-26 | 10,890,000 | 53.07 | 53.95 | 53.00 | 53.66 | 00:00:00 | | 2007-02-27 | 19,096,100 | 53.14 | 53.55 | 52.06 | 52.40 | 00:00:00 | | 2007-02-28 | 21,747,000 | 51.50 | 52.39 | 51.02 | 51.02 | 00:00:00 | | 2007-03-01 | 28,738,600 | 51.05 | 51.61 | 49.26 | 50.25 | 00:00:00 | | 2007-03-02 | 15,354,900 | 50.59 | 50.59 | 49.70 | 49.90 | 00:00:00 | | 2007-03-05 | 16,266,900 | 49.08 | 49.65 | 48.72 | 49.29 | 00:00:00 | | 2007-03-06 | 13,771,700 | 49.53 | 49.85 | 49.10 | 49.42 | 00:00:00 | | 2007-03-07 | 12,424,700 | 49.60 | 50.07 | 49.13 | 49.90 | 00:00:00 | | 2007-03-08 | 12,182,200 | 50.35 | 50.65 | 50.09 | 50.35 | 00:00:00 | | 2007-03-09 | 12,267,400 | 50.18 | 50.75 | 49.69 | 50.53 | 00:00:00 | | 2007-03-12 | 8,453,100 | 50.78 | 50.79 | 49.80 | 50.03 | 00:00:00 | | 2007-03-13 | 9,693,600 | 50.03 | 50.22 | 49.39 | 49.69 | 00:00:00 | | 2007-03-14 | 19,246,900 | 49.25 | 49.49 | 48.52 | 48.59 | 00:00:00 | | 2007-03-15 | 13,637,400 | 49.11 | 49.32 | 48.33 | 49.32 | 00:00:00 | | 2007-03-16 | 19,746,000 | 49.20 | 49.67 | 48.81 | 49.10 | 00:00:00 | | 2007-03-19 | 9,846,500 | 49.61 | 49.83 | 49.00 | 49.79 | 00:00:00 | | 2007-03-20 | 8,648,900 | 49.60 | 49.79 | 49.24 | 49.73 | 00:00:00 | | 2007-03-21 | 8,896,300 | 49.90 | 50.11 | 49.30 | 49.88 | 00:00:00 | | 2007-03-22 | 10,628,800 | 50.44 | 51.24 | 50.20 | 51.00 | 00:00:00 | | 2007-03-23 | 11,867,200 | 50.74 | 51.95 | 50.74 | 51.70 | 00:00:00 | | 2007-03-26 | 12,151,000 | 51.93 | 52.33 | 51.06 | 51.35 | 00:00:00 | | 2007-03-27 | 7,312,100 | 51.55 | 51.90 | 51.33 | 51.45 | 00:00:00 | | 2007-03-28 | 13,509,200 | 51.68 | 52.40 | 51.64 | 51.91 | 00:00:00 | | 2007-03-29 | 7,693,400 | 52.20 | 52.70 | 52.05 | 52.70 | 00:00:00 | | 2007-03-30 | 9,637,300 | 52.64 | 52.99 | 52.31 | 52.45 | 00:00:00 | | 2007-04-02 | 9,276,400 | 52.20 | 52.70 | 52.05 | 52.39 | 00:00:00 | | 2007-04-03 | 9,847,000 | 52.74 | 52.84 | 52.20 | 52.75 | 00:00:00 | | 2007-04-04 | 10,452,700 | 52.75 | 52.78 | 52.22 | 52.70 | 00:00:00 | | 2007-04-05 | 5,346,700 | 52.65 | 52.99 | 52.45 | 52.69 | 00:00:00 | | 2007-04-06 | 0 | 52.69 | 52.69 | 52.69 | 52.69 | 00:00:00 | | 2007-04-09 | 0 | 52.69 | 52.69 | 52.69 | 52.69 | 00:00:00 | | 2007-04-10 | 8,094,500 | 52.50 | 52.67 | 52.21 | 52.52 | 00:00:00 | | 2007-04-11 | 8,300,700 | 52.43 | 53.33 | 52.43 | 52.87 | 00:00:00 | | 2007-04-12 | 9,907,200 | 52.89 | 53.02 | 52.48 | 52.94 | 00:00:00 | | 2007-04-13 | 9,008,200 | 53.30 | 53.94 | 53.18 | 53.68 | 00:00:00 | | 2007-04-16 | 8,547,200 | 53.87 | 53.91 | 53.29 | 53.75 | 00:00:00 | | 2007-04-17 | 10,570,600 | 53.70 | 54.50 | 53.37 | 54.30 | 00:00:00 | | 2007-04-18 | 11,061,100 | 54.09 | 54.36 | 53.62 | 53.84 | 00:00:00 | | 2007-04-19 | 13,662,400 | 53.22 | 53.56 | 52.92 | 53.34 | 00:00:00 | | 2007-04-20 | 14,983,400 | 53.55 | 54.04 | 53.13 | 53.87 | 00:00:00 | | 2007-04-23 | 11,633,400 | 54.11 | 54.44 | 53.73 | 54.30 | 00:00:00 | | 2007-04-24 | 10,275,500 | 54.30 | 54.75 | 53.76 | 53.93 | 00:00:00 | | 2007-04-25 | 8,773,200 | 53.70 | 54.40 | 53.70 | 54.35 | 00:00:00 | | 2007-04-26 | 11,527,300 | 54.55 | 54.70 | 53.96 | 54.32 | 00:00:00 | | 2007-04-27 | 9,270,000 | 54.10 | 54.47 | 53.79 | 54.20 | 00:00:00 | | 2007-04-30 | 7,332,100 | 54.00 | 54.83 | 54.00 | 54.46 | 00:00:00 | | 2007-05-01 | 0 | 54.46 | 54.46 | 54.46 | 54.46 | 00:00:00 | | 2007-05-02 | 12,089,900 | 54.57 | 55.10 | 54.47 | 55.00 | 00:00:00 | | 2007-05-03 | 11,151,500 | 55.50 | 55.86 | 55.17 | 55.66 | 00:00:00 | | 2007-05-04 | 12,253,200 | 55.75 | 55.98 | 55.03 | 55.75 | 00:00:00 | | 2007-05-07 | 6,030,600 | 55.72 | 55.73 | 55.05 | 55.46 | 00:00:00 | | 2007-05-08 | 8,201,300 | 55.44 | 55.48 | 54.59 | 54.80 | 00:00:00 | | 2007-05-09 | 8,874,800 | 55.15 | 55.20 | 54.57 | 55.00 | 00:00:00 | | 2007-05-10 | 11,822,800 | 55.15 | 55.54 | 54.97 | 55.24 | 00:00:00 | | 2007-05-11 | 11,027,300 | 54.85 | 55.36 | 54.55 | 55.29 | 00:00:00 | | 2007-05-14 | 6,545,300 | 55.40 | 55.47 | 54.87 | 55.43 | 00:00:00 | | 2007-05-15 | 9,564,600 | 55.25 | 55.60 | 54.81 | 55.43 | 00:00:00 | | 2007-05-16 | 10,228,900 | 55.25 | 55.55 | 54.62 | 54.62 | 00:00:00 | | 2007-05-17 | 7,985,200 | 54.80 | 55.73 | 54.69 | 55.60 | 00:00:00 | | 2007-05-18 | 18,908,000 | 54.95 | 56.34 | 54.80 | 56.19 | 00:00:00 | | 2007-05-21 | 12,280,200 | 56.20 | 57.09 | 55.97 | 56.78 | 00:00:00 | | 2007-05-22 | 8,944,400 | 56.80 | 57.10 | 56.31 | 56.56 | 00:00:00 | | 2007-05-23 | 7,884,200 | 56.43 | 56.89 | 56.31 | 56.80 | 00:00:00 | | 2007-05-24 | 8,125,800 | 56.50 | 56.92 | 56.18 | 56.24 | 00:00:00 | | 2007-05-25 | 7,446,400 | 55.90 | 56.49 | 55.82 | 56.25 | 00:00:00 | | 2007-05-28 | 1,400,700 | 56.30 | 56.50 | 55.83 | 56.25 | 00:00:00 | | 2007-05-29 | 6,366,600 | 56.30 | 56.40 | 55.91 | 55.97 | 00:00:00 | | 2007-05-30 | 7,932,400 | 55.50 | 55.82 | 55.01 | 55.52 | 00:00:00 | | 2007-05-31 | 9,572,900 | 55.95 | 56.34 | 55.57 | 56.00 | 00:00:00 | | 2007-06-01 | 8,181,900 | 56.13 | 56.63 | 55.80 | 56.60 | 00:00:00 | | 2007-06-04 | 7,237,800 | 56.30 | 56.49 | 55.84 | 56.13 | 00:00:00 | | 2007-06-05 | 9,615,200 | 56.45 | 56.56 | 55.79 | 56.00 | 00:00:00 | | 2007-06-06 | 12,468,500 | 56.15 | 56.55 | 55.58 | 55.60 | 00:00:00 | | 2007-06-07 | 13,105,800 | 55.89 | 56.26 | 55.33 | 55.50 | 00:00:00 | | 2007-06-08 | 13,725,800 | 55.24 | 55.76 | 55.04 | 55.25 | 00:00:00 | | 2007-06-11 | 7,935,300 | 55.35 | 55.52 | 54.85 | 55.42 | 00:00:00 | | 2007-06-12 | 11,288,200 | 55.34 | 55.74 | 55.05 | 55.37 | 00:00:00 | | 2007-06-13 | 11,841,400 | 55.15 | 56.20 | 54.94 | 55.97 | 00:00:00 | | 2007-06-14 | 18,462,100 | 56.56 | 58.05 | 56.26 | 58.00 | 00:00:00 | | 2007-06-15 | 25,743,400 | 58.20 | 59.11 | 58.10 | 58.86 | 00:00:00 | | 2007-06-18 | 9,115,600 | 59.09 | 59.25 | 58.71 | 59.09 | 00:00:00 | | 2007-06-19 | 9,680,500 | 59.09 | 59.50 | 58.80 | 58.95 | 00:00:00 | | 2007-06-20 | 13,949,200 | 59.01 | 60.06 | 59.01 | 59.27 | 00:00:00 | | 2007-06-21 | 13,100,100 | 58.69 | 59.54 | 58.45 | 59.10 | 00:00:00 | | 2007-06-22 | 10,239,000 | 59.06 | 59.14 | 58.41 | 58.71 | 00:00:00 | | 2007-06-25 | 9,517,700 | 58.15 | 58.63 | 58.00 | 58.50 | 00:00:00 | | 2007-06-26 | 10,874,100 | 58.16 | 58.68 | 57.78 | 58.00 | 00:00:00 | | 2007-06-27 | 11,099,300 | 57.60 | 57.94 | 57.25 | 57.46 | 00:00:00 | | 2007-06-28 | 13,392,200 | 57.90 | 59.33 | 57.66 | 59.32 | 00:00:00 | | 2007-06-29 | 12,461,500 | 59.55 | 60.31 | 59.32 | 60.26 | 00:00:00 | | 2007-07-02 | 8,120,600 | 59.81 | 60.60 | 59.75 | 60.35 | 00:00:00 | | 2007-07-03 | 8,585,400 | 60.75 | 60.92 | 60.25 | 60.32 | 00:00:00 | | 2007-07-04 | 5,243,900 | 60.35 | 60.75 | 60.33 | 60.50 | 00:00:00 | | 2007-07-05 | 7,793,300 | 60.71 | 61.00 | 59.95 | 60.23 | 00:00:00 | | 2007-07-06 | 10,818,800 | 60.36 | 61.97 | 60.36 | 61.86 | 00:00:00 | | 2007-07-09 | 7,981,200 | 61.85 | 62.35 | 61.68 | 62.26 | 00:00:00 | | 2007-07-10 | 11,605,600 | 62.33 | 62.70 | 61.05 | 61.14 | 00:00:00 | | 2007-07-11 | 9,541,700 | 60.55 | 61.05 | 60.12 | 60.55 | 00:00:00 | | 2007-07-12 | 12,638,900 | 60.83 | 62.38 | 60.09 | 62.38 | 00:00:00 | | 2007-07-13 | 10,076,200 | 62.80 | 63.40 | 62.46 | 63.05 | 00:00:00 | | 2007-07-16 | 9,414,100 | 63.39 | 63.39 | 61.86 | 62.30 | 00:00:00 | | 2007-07-17 | 11,112,800 | 61.84 | 62.12 | 61.01 | 61.62 | 00:00:00 | | 2007-07-18 | 10,523,200 | 60.97 | 61.10 | 60.25 | 60.40 | 00:00:00 | | 2007-07-19 | 6,672,000 | 60.90 | 61.37 | 60.36 | 61.14 | 00:00:00 | | 2007-07-20 | 11,858,700 | 61.05 | 61.72 | 59.47 | 59.47 | 00:00:00 | | 2007-07-23 | 8,651,700 | 59.05 | 60.60 | 59.05 | 60.55 | 00:00:00 | | 2007-07-24 | 10,013,100 | 60.55 | 60.73 | 59.17 | 59.17 | 00:00:00 | | 2007-07-25 | 11,663,500 | 58.93 | 59.30 | 57.57 | 57.96 | 00:00:00 | | 2007-07-26 | 14,777,200 | 58.36 | 59.27 | 57.24 | 57.24 | 00:00:00 | | 2007-07-27 | 12,487,300 | 56.68 | 57.90 | 56.00 | 56.67 | 00:00:00 | | 2007-07-30 | 10,099,000 | 57.04 | 57.60 | 56.40 | 57.20 | 00:00:00 | | 2007-07-31 | 10,437,400 | 57.77 | 58.40 | 57.44 | 58.28 | 00:00:00 | | 2007-08-01 | 13,952,900 | 57.00 | 58.00 | 56.36 | 57.39 | 00:00:00 | | 2007-08-02 | 16,622,400 | 57.00 | 57.25 | 55.59 | 56.06 | 00:00:00 | | 2007-08-03 | 11,945,100 | 56.15 | 56.15 | 54.59 | 54.71 | 00:00:00 | | 2007-08-06 | 12,613,200 | 54.00 | 54.40 | 53.30 | 53.61 | 00:00:00 | | 2007-08-07 | 11,266,700 | 54.07 | 54.45 | 53.70 | 54.40 | 00:00:00 | | 2007-08-08 | 11,926,800 | 54.78 | 56.20 | 54.57 | 55.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
