|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 11,926,800 | 54.78 | 56.20 | 54.57 | 55.95 | 00:00:00 | 2007-08-09 | 12,561,000 | 56.25 | 56.25 | 54.09 | 54.79 | 00:00:00 | 2007-08-10 | 13,059,600 | 53.75 | 54.42 | 52.80 | 53.09 | 00:00:00 | 2007-08-13 | 8,499,100 | 53.85 | 54.63 | 53.20 | 54.45 | 00:00:00 | 2007-08-14 | 8,536,000 | 53.81 | 54.83 | 53.20 | 53.51 | 00:00:00 | 2007-08-15 | 8,276,100 | 53.02 | 54.00 | 52.64 | 53.72 | 00:00:00 | 2007-08-16 | 17,023,500 | 52.61 | 52.75 | 51.44 | 51.44 | 00:00:00 | 2007-08-17 | 20,460,600 | 51.44 | 53.23 | 50.52 | 52.94 | 00:00:00 | 2007-08-20 | 8,226,100 | 53.25 | 53.55 | 52.60 | 52.68 | 00:00:00 | 2007-08-21 | 9,863,400 | 52.70 | 53.12 | 51.99 | 52.47 | 00:00:00 | 2007-08-22 | 9,471,100 | 52.70 | 53.50 | 52.64 | 53.29 | 00:00:00 | 2007-08-23 | 9,363,200 | 53.90 | 53.96 | 53.23 | 53.40 | 00:00:00 | 2007-08-24 | 7,807,700 | 53.05 | 54.45 | 53.05 | 54.14 | 00:00:00 | 2007-08-27 | 3,811,800 | 54.28 | 54.39 | 53.69 | 53.88 | 00:00:00 | 2007-08-28 | 9,708,900 | 54.00 | 54.09 | 52.41 | 52.56 | 00:00:00 | 2007-08-29 | 7,940,500 | 52.30 | 53.17 | 52.00 | 53.02 | 00:00:00 | 2007-08-30 | 11,537,200 | 53.52 | 54.75 | 53.49 | 54.28 | 00:00:00 | 2007-08-31 | 10,602,200 | 54.90 | 55.60 | 54.71 | 55.25 | 00:00:00 | 2007-09-03 | 4,699,500 | 55.29 | 55.29 | 54.42 | 54.83 | 00:00:00 | 2007-09-04 | 7,533,800 | 54.82 | 55.52 | 54.45 | 55.37 | 00:00:00 | 2007-09-05 | 11,522,900 | 55.48 | 56.60 | 54.62 | 54.73 | 00:00:00 | 2007-09-06 | 10,964,900 | 55.23 | 55.88 | 54.73 | 55.69 | 00:00:00 | 2007-09-07 | 11,045,100 | 55.69 | 56.32 | 54.17 | 54.42 | 00:00:00 | 2007-09-10 | 8,481,100 | 54.62 | 55.05 | 54.04 | 54.54 | 00:00:00 | 2007-09-11 | 8,271,200 | 55.28 | 55.62 | 54.99 | 55.38 | 00:00:00 | 2007-09-12 | 6,540,900 | 55.80 | 56.01 | 55.16 | 55.80 | 00:00:00 | 2007-09-13 | 8,579,200 | 55.95 | 56.76 | 55.72 | 56.53 | 00:00:00 | 2007-09-14 | 7,269,500 | 56.37 | 56.48 | 55.80 | 56.27 | 00:00:00 | 2007-09-17 | 8,079,900 | 56.01 | 56.24 | 55.50 | 55.69 | 00:00:00 | 2007-09-18 | 8,904,600 | 55.60 | 56.76 | 55.12 | 56.72 | 00:00:00 | 2007-09-19 | 11,915,100 | 57.85 | 58.77 | 57.48 | 58.49 | 00:00:00 | 2007-09-20 | 6,777,500 | 58.18 | 58.50 | 57.77 | 58.24 | 00:00:00 | 2007-09-21 | 13,900,400 | 58.28 | 58.70 | 57.85 | 58.10 | 00:00:00 | 2007-09-24 | 8,124,000 | 57.69 | 58.48 | 57.59 | 58.09 | 00:00:00 | 2007-09-25 | 11,123,900 | 57.65 | 57.75 | 56.85 | 57.18 | 00:00:00 | 2007-09-26 | 7,668,100 | 57.30 | 58.00 | 57.27 | 57.44 | 00:00:00 | 2007-09-27 | 8,208,400 | 57.86 | 57.95 | 57.31 | 57.50 | 00:00:00 | 2007-09-28 | 9,807,500 | 57.69 | 57.69 | 56.54 | 57.02 | 00:00:00 | 2007-10-01 | 11,135,300 | 56.46 | 56.83 | 56.09 | 56.57 | 00:00:00 | 2007-10-02 | 14,087,400 | 56.99 | 56.99 | 55.44 | 55.67 | 00:00:00 | 2007-10-03 | 10,831,300 | 55.76 | 55.81 | 54.50 | 54.94 | 00:00:00 | 2007-10-04 | 9,685,500 | 54.70 | 55.11 | 54.35 | 54.82 | 00:00:00 | 2007-10-05 | 9,045,600 | 55.00 | 55.44 | 54.57 | 54.95 | 00:00:00 | 2007-10-08 | 4,896,800 | 55.00 | 55.07 | 54.54 | 54.68 | 00:00:00 | 2007-10-09 | 7,991,200 | 54.71 | 55.28 | 54.48 | 55.15 | 00:00:00 | 2007-10-10 | 8,743,100 | 55.06 | 55.09 | 54.26 | 54.85 | 00:00:00 | 2007-10-11 | 14,019,700 | 55.07 | 55.43 | 54.85 | 55.30 | 00:00:00 | 2007-10-12 | 12,897,100 | 54.94 | 55.63 | 54.65 | 55.59 | 00:00:00 | 2007-10-15 | 14,733,600 | 55.75 | 57.00 | 55.72 | 56.43 | 00:00:00 | 2007-10-16 | 14,974,900 | 56.42 | 57.40 | 56.21 | 57.20 | 00:00:00 | 2007-10-17 | 10,454,900 | 57.24 | 57.24 | 56.52 | 57.01 | 00:00:00 | 2007-10-18 | 10,088,200 | 56.98 | 57.15 | 56.00 | 56.23 | 00:00:00 | 2007-10-19 | 10,732,100 | 56.12 | 56.60 | 55.60 | 55.86 | 00:00:00 | 2007-10-22 | 9,307,800 | 56.00 | 55.24 | 54.64 | 55.01 | 00:00:00 | 2007-10-23 | 10,329,900 | 55.25 | 55.38 | 54.41 | 54.63 | 00:00:00 | 2007-10-24 | 8,141,100 | 54.51 | 55.17 | 54.12 | 54.53 | 00:00:00 | 2007-10-25 | 12,625,200 | 55.10 | 55.10 | 53.77 | 54.15 | 00:00:00 | 2007-10-26 | 11,559,400 | 54.37 | 55.57 | 54.37 | 55.36 | 00:00:00 | 2007-10-29 | 10,960,300 | 56.00 | 56.66 | 55.89 | 56.00 | 00:00:00 | 2007-10-30 | 8,470,200 | 56.01 | 56.25 | 55.49 | 55.67 | 00:00:00 | 2007-10-31 | 10,710,400 | 55.18 | 55.65 | 54.82 | 55.65 | 00:00:00 | 2007-11-01 | 14,748,600 | 55.80 | 56.12 | 53.92 | 54.21 | 00:00:00 | 2007-11-02 | 10,045,800 | 54.00 | 54.63 | 53.81 | 54.42 | 00:00:00 | 2007-11-05 | 8,573,900 | 54.17 | 55.11 | 54.06 | 54.37 | 00:00:00 | 2007-11-06 | 9,024,200 | 54.60 | 55.00 | 54.45 | 54.61 | 00:00:00 | 2007-11-07 | 27,176,200 | 55.75 | 57.49 | 55.65 | 57.17 | 00:00:00 | 2007-11-08 | 16,292,800 | 57.00 | 57.98 | 56.65 | 57.25 | 00:00:00 | 2007-11-09 | 13,344,200 | 57.22 | 57.25 | 56.05 | 56.33 | 00:00:00 | 2007-11-12 | 11,845,600 | 55.91 | 55.99 | 55.05 | 55.56 | 00:00:00 | 2007-11-13 | 14,986,100 | 55.10 | 55.17 | 53.82 | 54.10 | 00:00:00 | 2007-11-14 | 12,077,600 | 54.76 | 55.20 | 54.02 | 54.93 | 00:00:00 | 2007-11-15 | 8,858,000 | 54.94 | 55.08 | 54.26 | 54.60 | 00:00:00 | 2007-11-16 | 12,591,800 | 53.78 | 54.70 | 53.65 | 54.32 | 00:00:00 | 2007-11-19 | 8,875,600 | 54.48 | 55.03 | 53.93 | 54.01 | 00:00:00 | 2007-11-20 | 11,490,300 | 54.33 | 55.07 | 54.10 | 54.91 | 00:00:00 | 2007-11-21 | 11,986,600 | 54.58 | 55.85 | 54.46 | 54.80 | 00:00:00 | 2007-11-22 | 5,711,500 | 54.80 | 55.26 | 54.47 | 54.79 | 00:00:00 | 2007-11-23 | 6,082,700 | 54.64 | 55.27 | 54.25 | 55.05 | 00:00:00 | 2007-11-26 | 8,287,300 | 55.05 | 55.73 | 54.49 | 54.59 | 00:00:00 | 2007-11-27 | 11,907,500 | 54.64 | 54.90 | 53.10 | 53.73 | 00:00:00 | 2007-11-28 | 12,543,400 | 53.73 | 54.50 | 53.00 | 54.30 | 00:00:00 | 2007-11-29 | 10,385,000 | 54.49 | 54.99 | 54.05 | 54.77 | 00:00:00 | 2007-11-30 | 9,927,900 | 54.77 | 55.48 | 54.49 | 55.23 | 00:00:00 | 2007-12-03 | 8,986,600 | 54.98 | 55.19 | 54.67 | 54.77 | 00:00:00 | 2007-12-04 | 7,536,000 | 54.64 | 55.48 | 54.61 | 54.82 | 00:00:00 | 2007-12-05 | 11,145,000 | 55.34 | 56.50 | 54.96 | 56.33 | 00:00:00 | 2007-12-06 | 6,566,200 | 56.52 | 56.80 | 55.91 | 56.69 | 00:00:00 | 2007-12-07 | 9,672,200 | 56.77 | 57.15 | 56.22 | 56.39 | 00:00:00 | 2007-12-10 | 8,857,300 | 56.20 | 56.51 | 55.35 | 56.16 | 00:00:00 | 2007-12-11 | 7,633,700 | 56.02 | 56.41 | 55.58 | 55.98 | 00:00:00 | 2007-12-12 | 10,220,800 | 55.54 | 57.00 | 55.22 | 56.49 | 00:00:00 | 2007-12-13 | 12,275,600 | 56.51 | 56.55 | 55.11 | 55.11 | 00:00:00 | 2007-12-14 | 7,521,500 | 55.44 | 55.76 | 55.10 | 55.47 | 00:00:00 | 2007-12-17 | 10,085,700 | 54.92 | 55.39 | 54.56 | 54.78 | 00:00:00 | 2007-12-18 | 10,117,800 | 54.67 | 54.92 | 54.25 | 54.32 | 00:00:00 | 2007-12-19 | 9,180,400 | 54.35 | 55.25 | 54.00 | 54.55 | 00:00:00 | 2007-12-20 | 8,886,900 | 54.91 | 55.66 | 54.77 | 55.25 | 00:00:00 | 2007-12-21 | 24,850,300 | 55.87 | 56.48 | 55.51 | 55.88 | 00:00:00 | 2007-12-24 | 1,266,700 | 56.20 | 56.29 | 55.36 | 55.80 | 00:00:00 | 2007-12-25 | 0 | 55.80 | 55.80 | 55.80 | 55.80 | 00:00:00 | 2007-12-26 | 0 | 55.80 | 55.80 | 55.80 | 55.80 | 00:00:00 | 2007-12-27 | 6,494,200 | 56.12 | 57.11 | 55.84 | 56.34 | 00:00:00 | 2007-12-28 | 4,202,100 | 56.15 | 57.00 | 55.98 | 56.72 | 00:00:00 | 2007-12-31 | 1,579,700 | 56.93 | 56.96 | 56.66 | 56.83 | 00:00:00 | 2008-01-01 | 0 | 56.83 | 56.83 | 56.83 | 56.83 | 00:00:00 | 2008-01-02 | 7,519,700 | 56.83 | 57.61 | 56.15 | 56.32 | 00:00:00 | 2008-01-03 | 11,580,100 | 56.55 | 57.92 | 56.44 | 57.65 | 00:00:00 | 2008-01-04 | 12,267,300 | 57.83 | 58.58 | 56.65 | 57.20 | 00:00:00 | 2008-01-07 | 14,158,900 | 57.23 | 58.50 | 57.18 | 58.40 | 00:00:00 | 2008-01-08 | 14,571,800 | 58.36 | 59.50 | 58.29 | 58.90 | 00:00:00 | 2008-01-09 | 16,608,800 | 58.34 | 59.15 | 57.94 | 58.74 | 00:00:00 | 2008-01-10 | 11,392,700 | 58.20 | 58.73 | 57.53 | 57.75 | 00:00:00 | 2008-01-11 | 10,830,500 | 57.64 | 58.16 | 56.65 | 57.03 | 00:00:00 | 2008-01-14 | 8,657,200 | 57.27 | 57.98 | 57.16 | 57.33 | 00:00:00 | 2008-01-15 | 14,886,300 | 57.20 | 57.22 | 55.74 | 55.74 | 00:00:00 | 2008-01-16 | 18,144,400 | 55.49 | 55.78 | 54.26 | 54.49 | 00:00:00 | 2008-01-17 | 13,521,700 | 54.54 | 55.16 | 53.20 | 53.46 | 00:00:00 | 2008-01-18 | 15,604,000 | 53.35 | 54.41 | 52.95 | 53.25 | 00:00:00 | 2008-01-21 | 24,069,000 | 52.56 | 52.93 | 49.55 | 50.00 | 00:00:00 | 2008-01-22 | 31,372,400 | 48.40 | 50.58 | 47.75 | 49.67 | 00:00:00 | 2008-01-23 | 27,161,900 | 50.38 | 50.47 | 46.41 | 46.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|