Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.41 (+0.86%) TOTAL - [Ticker: FP.PA]Chart TOTAL  News TOTAL  Download Historical Prices for Metastock TOTAL and Others  Technical Analysis TOTAL  
Last Trade48.28Last Trade Time2017-11-01 - 21:39:00
Variation+0.41 (+0.86%)Open48.19
High48.54Low48.14
Volume4,926,962Average Volume (3m)0
YieldBid / Ask42.90 x 1,100 - 43.20 x 25,000
Former Close47.8752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-0811,926,80054.7856.2054.5755.9500:00:00
2007-08-0912,561,00056.2556.2554.0954.7900:00:00
2007-08-1013,059,60053.7554.4252.8053.0900:00:00
2007-08-138,499,10053.8554.6353.2054.4500:00:00
2007-08-148,536,00053.8154.8353.2053.5100:00:00
2007-08-158,276,10053.0254.0052.6453.7200:00:00
2007-08-1617,023,50052.6152.7551.4451.4400:00:00
2007-08-1720,460,60051.4453.2350.5252.9400:00:00
2007-08-208,226,10053.2553.5552.6052.6800:00:00
2007-08-219,863,40052.7053.1251.9952.4700:00:00
2007-08-229,471,10052.7053.5052.6453.2900:00:00
2007-08-239,363,20053.9053.9653.2353.4000:00:00
2007-08-247,807,70053.0554.4553.0554.1400:00:00
2007-08-273,811,80054.2854.3953.6953.8800:00:00
2007-08-289,708,90054.0054.0952.4152.5600:00:00
2007-08-297,940,50052.3053.1752.0053.0200:00:00
2007-08-3011,537,20053.5254.7553.4954.2800:00:00
2007-08-3110,602,20054.9055.6054.7155.2500:00:00
2007-09-034,699,50055.2955.2954.4254.8300:00:00
2007-09-047,533,80054.8255.5254.4555.3700:00:00
2007-09-0511,522,90055.4856.6054.6254.7300:00:00
2007-09-0610,964,90055.2355.8854.7355.6900:00:00
2007-09-0711,045,10055.6956.3254.1754.4200:00:00
2007-09-108,481,10054.6255.0554.0454.5400:00:00
2007-09-118,271,20055.2855.6254.9955.3800:00:00
2007-09-126,540,90055.8056.0155.1655.8000:00:00
2007-09-138,579,20055.9556.7655.7256.5300:00:00
2007-09-147,269,50056.3756.4855.8056.2700:00:00
2007-09-178,079,90056.0156.2455.5055.6900:00:00
2007-09-188,904,60055.6056.7655.1256.7200:00:00
2007-09-1911,915,10057.8558.7757.4858.4900:00:00
2007-09-206,777,50058.1858.5057.7758.2400:00:00
2007-09-2113,900,40058.2858.7057.8558.1000:00:00
2007-09-248,124,00057.6958.4857.5958.0900:00:00
2007-09-2511,123,90057.6557.7556.8557.1800:00:00
2007-09-267,668,10057.3058.0057.2757.4400:00:00
2007-09-278,208,40057.8657.9557.3157.5000:00:00
2007-09-289,807,50057.6957.6956.5457.0200:00:00
2007-10-0111,135,30056.4656.8356.0956.5700:00:00
2007-10-0214,087,40056.9956.9955.4455.6700:00:00
2007-10-0310,831,30055.7655.8154.5054.9400:00:00
2007-10-049,685,50054.7055.1154.3554.8200:00:00
2007-10-059,045,60055.0055.4454.5754.9500:00:00
2007-10-084,896,80055.0055.0754.5454.6800:00:00
2007-10-097,991,20054.7155.2854.4855.1500:00:00
2007-10-108,743,10055.0655.0954.2654.8500:00:00
2007-10-1114,019,70055.0755.4354.8555.3000:00:00
2007-10-1212,897,10054.9455.6354.6555.5900:00:00
2007-10-1514,733,60055.7557.0055.7256.4300:00:00
2007-10-1614,974,90056.4257.4056.2157.2000:00:00
2007-10-1710,454,90057.2457.2456.5257.0100:00:00
2007-10-1810,088,20056.9857.1556.0056.2300:00:00
2007-10-1910,732,10056.1256.6055.6055.8600:00:00
2007-10-229,307,80056.0055.2454.6455.0100:00:00
2007-10-2310,329,90055.2555.3854.4154.6300:00:00
2007-10-248,141,10054.5155.1754.1254.5300:00:00
2007-10-2512,625,20055.1055.1053.7754.1500:00:00
2007-10-2611,559,40054.3755.5754.3755.3600:00:00
2007-10-2910,960,30056.0056.6655.8956.0000:00:00
2007-10-308,470,20056.0156.2555.4955.6700:00:00
2007-10-3110,710,40055.1855.6554.8255.6500:00:00
2007-11-0114,748,60055.8056.1253.9254.2100:00:00
2007-11-0210,045,80054.0054.6353.8154.4200:00:00
2007-11-058,573,90054.1755.1154.0654.3700:00:00
2007-11-069,024,20054.6055.0054.4554.6100:00:00
2007-11-0727,176,20055.7557.4955.6557.1700:00:00
2007-11-0816,292,80057.0057.9856.6557.2500:00:00
2007-11-0913,344,20057.2257.2556.0556.3300:00:00
2007-11-1211,845,60055.9155.9955.0555.5600:00:00
2007-11-1314,986,10055.1055.1753.8254.1000:00:00
2007-11-1412,077,60054.7655.2054.0254.9300:00:00
2007-11-158,858,00054.9455.0854.2654.6000:00:00
2007-11-1612,591,80053.7854.7053.6554.3200:00:00
2007-11-198,875,60054.4855.0353.9354.0100:00:00
2007-11-2011,490,30054.3355.0754.1054.9100:00:00
2007-11-2111,986,60054.5855.8554.4654.8000:00:00
2007-11-225,711,50054.8055.2654.4754.7900:00:00
2007-11-236,082,70054.6455.2754.2555.0500:00:00
2007-11-268,287,30055.0555.7354.4954.5900:00:00
2007-11-2711,907,50054.6454.9053.1053.7300:00:00
2007-11-2812,543,40053.7354.5053.0054.3000:00:00
2007-11-2910,385,00054.4954.9954.0554.7700:00:00
2007-11-309,927,90054.7755.4854.4955.2300:00:00
2007-12-038,986,60054.9855.1954.6754.7700:00:00
2007-12-047,536,00054.6455.4854.6154.8200:00:00
2007-12-0511,145,00055.3456.5054.9656.3300:00:00
2007-12-066,566,20056.5256.8055.9156.6900:00:00
2007-12-079,672,20056.7757.1556.2256.3900:00:00
2007-12-108,857,30056.2056.5155.3556.1600:00:00
2007-12-117,633,70056.0256.4155.5855.9800:00:00
2007-12-1210,220,80055.5457.0055.2256.4900:00:00
2007-12-1312,275,60056.5156.5555.1155.1100:00:00
2007-12-147,521,50055.4455.7655.1055.4700:00:00
2007-12-1710,085,70054.9255.3954.5654.7800:00:00
2007-12-1810,117,80054.6754.9254.2554.3200:00:00
2007-12-199,180,40054.3555.2554.0054.5500:00:00
2007-12-208,886,90054.9155.6654.7755.2500:00:00
2007-12-2124,850,30055.8756.4855.5155.8800:00:00
2007-12-241,266,70056.2056.2955.3655.8000:00:00
2007-12-25055.8055.8055.8055.8000:00:00
2007-12-26055.8055.8055.8055.8000:00:00
2007-12-276,494,20056.1257.1155.8456.3400:00:00
2007-12-284,202,10056.1557.0055.9856.7200:00:00
2007-12-311,579,70056.9356.9656.6656.8300:00:00
2008-01-01056.8356.8356.8356.8300:00:00
2008-01-027,519,70056.8357.6156.1556.3200:00:00
2008-01-0311,580,10056.5557.9256.4457.6500:00:00
2008-01-0412,267,30057.8358.5856.6557.2000:00:00
2008-01-0714,158,90057.2358.5057.1858.4000:00:00
2008-01-0814,571,80058.3659.5058.2958.9000:00:00
2008-01-0916,608,80058.3459.1557.9458.7400:00:00
2008-01-1011,392,70058.2058.7357.5357.7500:00:00
2008-01-1110,830,50057.6458.1656.6557.0300:00:00
2008-01-148,657,20057.2757.9857.1657.3300:00:00
2008-01-1514,886,30057.2057.2255.7455.7400:00:00
2008-01-1618,144,40055.4955.7854.2654.4900:00:00
2008-01-1713,521,70054.5455.1653.2053.4600:00:00
2008-01-1815,604,00053.3554.4152.9553.2500:00:00
2008-01-2124,069,00052.5652.9349.5550.0000:00:00
2008-01-2231,372,40048.4050.5847.7549.6700:00:00
2008-01-2327,161,90050.3850.4746.4146.7800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources