|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 27,161,900 | 50.38 | 50.47 | 46.41 | 46.78 | 00:00:00 | | 2008-01-24 | 22,857,700 | 48.30 | 50.00 | 47.96 | 49.95 | 00:00:00 | | 2008-01-25 | 12,149,900 | 50.65 | 51.30 | 49.58 | 49.97 | 00:00:00 | | 2008-01-28 | 13,494,500 | 49.20 | 49.80 | 47.98 | 49.26 | 00:00:00 | | 2008-01-29 | 10,490,900 | 49.63 | 50.20 | 48.94 | 49.83 | 00:00:00 | | 2008-01-30 | 11,759,800 | 49.83 | 50.07 | 48.22 | 48.66 | 00:00:00 | | 2008-01-31 | 13,102,000 | 48.72 | 49.12 | 47.30 | 48.71 | 00:00:00 | | 2008-02-01 | 11,955,800 | 48.90 | 49.79 | 48.71 | 49.44 | 00:00:00 | | 2008-02-04 | 9,124,600 | 50.18 | 50.33 | 49.72 | 49.74 | 00:00:00 | | 2008-02-05 | 13,341,600 | 49.80 | 50.78 | 48.00 | 48.40 | 00:00:00 | | 2008-02-06 | 11,443,500 | 47.91 | 49.16 | 47.89 | 48.70 | 00:00:00 | | 2008-02-07 | 11,446,900 | 48.12 | 48.68 | 47.38 | 47.71 | 00:00:00 | | 2008-02-08 | 8,075,900 | 47.91 | 48.45 | 47.72 | 48.11 | 00:00:00 | | 2008-02-11 | 9,469,800 | 47.63 | 48.82 | 47.50 | 48.07 | 00:00:00 | | 2008-02-12 | 12,600,600 | 48.65 | 49.68 | 48.25 | 49.50 | 00:00:00 | | 2008-02-13 | 13,048,000 | 49.17 | 49.97 | 48.86 | 49.45 | 00:00:00 | | 2008-02-14 | 9,948,400 | 49.90 | 50.60 | 49.62 | 49.99 | 00:00:00 | | 2008-02-15 | 12,773,000 | 50.12 | 50.47 | 48.75 | 49.15 | 00:00:00 | | 2008-02-18 | 5,676,800 | 50.20 | 50.48 | 49.52 | 50.20 | 00:00:00 | | 2008-02-19 | 10,319,800 | 50.80 | 51.40 | 50.05 | 50.80 | 00:00:00 | | 2008-02-20 | 10,190,300 | 50.61 | 50.93 | 49.61 | 49.88 | 00:00:00 | | 2008-02-21 | 7,178,300 | 50.42 | 50.74 | 49.70 | 49.75 | 00:00:00 | | 2008-02-22 | 8,470,600 | 49.44 | 50.50 | 49.00 | 49.90 | 00:00:00 | | 2008-02-25 | 7,223,200 | 50.39 | 51.15 | 50.28 | 50.91 | 00:00:00 | | 2008-02-26 | 9,542,600 | 51.16 | 51.25 | 50.02 | 50.98 | 00:00:00 | | 2008-02-27 | 7,477,200 | 51.17 | 51.50 | 50.17 | 50.96 | 00:00:00 | | 2008-02-28 | 9,325,100 | 50.58 | 50.92 | 49.86 | 50.42 | 00:00:00 | | 2008-02-29 | 9,562,600 | 50.05 | 50.65 | 49.61 | 49.99 | 00:00:00 | | 2008-03-03 | 7,314,400 | 49.23 | 49.95 | 48.85 | 49.60 | 00:00:00 | | 2008-03-04 | 7,784,900 | 49.47 | 49.70 | 48.65 | 48.88 | 00:00:00 | | 2008-03-05 | 7,379,200 | 49.09 | 49.77 | 48.71 | 49.69 | 00:00:00 | | 2008-03-06 | 8,523,500 | 49.85 | 49.99 | 48.32 | 48.78 | 00:00:00 | | 2008-03-07 | 8,120,300 | 48.54 | 48.90 | 47.82 | 48.16 | 00:00:00 | | 2008-03-10 | 7,133,600 | 47.90 | 48.59 | 47.62 | 48.13 | 00:00:00 | | 2008-03-11 | 9,524,700 | 48.52 | 49.46 | 48.05 | 48.78 | 00:00:00 | | 2008-03-12 | 8,486,900 | 49.30 | 49.69 | 48.75 | 48.99 | 00:00:00 | | 2008-03-13 | 9,778,500 | 48.30 | 48.57 | 47.67 | 48.35 | 00:00:00 | | 2008-03-14 | 12,912,600 | 48.40 | 48.75 | 47.36 | 47.95 | 00:00:00 | | 2008-03-17 | 14,837,700 | 46.71 | 47.55 | 46.06 | 46.06 | 00:00:00 | | 2008-03-18 | 10,155,300 | 46.75 | 47.37 | 46.54 | 47.31 | 00:00:00 | | 2008-03-19 | 10,442,800 | 47.67 | 47.97 | 46.65 | 46.86 | 00:00:00 | | 2008-03-20 | 16,992,000 | 46.45 | 46.48 | 45.45 | 45.83 | 00:00:00 | | 2008-03-21 | 0 | 45.83 | 45.83 | 45.83 | 45.83 | 00:00:00 | | 2008-03-24 | 0 | 45.83 | 45.83 | 45.83 | 45.83 | 00:00:00 | | 2008-03-25 | 9,128,600 | 47.40 | 47.40 | 46.32 | 46.87 | 00:00:00 | | 2008-03-26 | 8,772,700 | 46.87 | 47.10 | 46.40 | 46.96 | 00:00:00 | | 2008-03-27 | 7,438,500 | 46.97 | 47.69 | 46.88 | 47.19 | 00:00:00 | | 2008-03-28 | 5,607,000 | 46.98 | 47.57 | 46.80 | 46.91 | 00:00:00 | | 2008-03-31 | 8,544,300 | 46.25 | 47.32 | 46.11 | 47.04 | 00:00:00 | | 2008-04-01 | 11,428,900 | 46.76 | 47.80 | 46.35 | 47.71 | 00:00:00 | | 2008-04-02 | 9,417,600 | 48.00 | 48.68 | 47.53 | 48.50 | 00:00:00 | | 2008-04-03 | 10,028,900 | 49.00 | 49.40 | 48.72 | 48.97 | 00:00:00 | | 2008-04-04 | 9,546,000 | 49.25 | 49.33 | 48.31 | 48.63 | 00:00:00 | | 2008-04-07 | 6,755,300 | 48.76 | 49.08 | 48.51 | 48.90 | 00:00:00 | | 2008-04-08 | 6,449,600 | 48.68 | 49.38 | 48.65 | 49.20 | 00:00:00 | | 2008-04-09 | 8,956,900 | 49.27 | 50.17 | 48.95 | 49.85 | 00:00:00 | | 2008-04-10 | 8,123,400 | 50.00 | 50.35 | 49.28 | 49.96 | 00:00:00 | | 2008-04-11 | 8,003,100 | 49.89 | 50.47 | 48.78 | 49.05 | 00:00:00 | | 2008-04-14 | 6,282,400 | 48.70 | 49.12 | 48.51 | 48.79 | 00:00:00 | | 2008-04-15 | 9,320,400 | 49.40 | 50.05 | 49.14 | 49.40 | 00:00:00 | | 2008-04-16 | 7,780,400 | 50.00 | 50.65 | 49.76 | 50.60 | 00:00:00 | | 2008-04-17 | 6,252,100 | 50.70 | 50.94 | 49.92 | 50.45 | 00:00:00 | | 2008-04-18 | 8,446,700 | 50.85 | 51.31 | 50.65 | 51.20 | 00:00:00 | | 2008-04-21 | 9,101,900 | 51.13 | 51.82 | 50.85 | 51.67 | 00:00:00 | | 2008-04-22 | 7,781,800 | 51.58 | 52.40 | 51.50 | 51.75 | 00:00:00 | | 2008-04-23 | 9,152,100 | 52.00 | 52.87 | 51.80 | 52.65 | 00:00:00 | | 2008-04-24 | 7,518,400 | 52.32 | 52.65 | 51.47 | 52.14 | 00:00:00 | | 2008-04-25 | 6,597,900 | 52.39 | 52.63 | 51.79 | 52.49 | 00:00:00 | | 2008-04-28 | 5,112,400 | 52.67 | 53.00 | 52.60 | 52.72 | 00:00:00 | | 2008-04-29 | 11,728,400 | 53.45 | 54.29 | 53.30 | 53.75 | 00:00:00 | | 2008-04-30 | 8,441,500 | 53.42 | 54.39 | 53.42 | 53.94 | 00:00:00 | | 2008-05-02 | 8,987,000 | 54.36 | 54.53 | 53.30 | 54.33 | 00:00:00 | | 2008-05-05 | 3,844,300 | 54.26 | 54.65 | 54.01 | 54.47 | 00:00:00 | | 2008-05-06 | 6,472,800 | 54.33 | 54.70 | 54.01 | 54.51 | 00:00:00 | | 2008-05-07 | 8,442,900 | 54.30 | 54.64 | 53.63 | 54.30 | 00:00:00 | | 2008-05-08 | 6,794,900 | 54.12 | 54.21 | 53.44 | 53.79 | 00:00:00 | | 2008-05-09 | 7,443,500 | 53.53 | 53.74 | 53.12 | 53.37 | 00:00:00 | | 2008-05-12 | 8,659,500 | 53.69 | 54.69 | 53.58 | 54.13 | 00:00:00 | | 2008-05-13 | 7,988,200 | 54.38 | 54.56 | 53.58 | 54.56 | 00:00:00 | | 2008-05-14 | 9,028,100 | 54.80 | 55.58 | 54.71 | 55.18 | 00:00:00 | | 2008-05-15 | 6,634,700 | 55.01 | 55.20 | 54.68 | 55.05 | 00:00:00 | | 2008-05-16 | 11,033,900 | 55.49 | 56.72 | 55.29 | 56.44 | 00:00:00 | | 2008-05-19 | 11,239,600 | 56.45 | 58.21 | 56.43 | 58.21 | 00:00:00 | | 2008-05-20 | 11,719,400 | 56.83 | 57.33 | 56.47 | 56.95 | 00:00:00 | | 2008-05-21 | 12,184,400 | 57.15 | 58.25 | 57.04 | 57.70 | 00:00:00 | | 2008-05-22 | 9,660,300 | 57.50 | 58.15 | 57.17 | 57.45 | 00:00:00 | | 2008-05-23 | 9,513,000 | 57.24 | 57.40 | 56.56 | 56.56 | 00:00:00 | | 2008-05-26 | 3,305,900 | 56.27 | 56.90 | 56.24 | 56.25 | 00:00:00 | | 2008-05-27 | 9,739,600 | 56.52 | 56.87 | 55.30 | 55.30 | 00:00:00 | | 2008-05-28 | 9,783,700 | 55.26 | 55.79 | 54.60 | 55.61 | 00:00:00 | | 2008-05-29 | 8,719,400 | 55.95 | 56.79 | 55.67 | 56.45 | 00:00:00 | | 2008-05-30 | 8,515,300 | 55.95 | 56.18 | 55.31 | 56.09 | 00:00:00 | | 2008-06-02 | 7,097,700 | 56.17 | 56.33 | 55.41 | 55.71 | 00:00:00 | | 2008-06-03 | 6,982,700 | 55.31 | 56.12 | 55.31 | 55.91 | 00:00:00 | | 2008-06-04 | 14,635,600 | 55.46 | 55.60 | 53.78 | 53.78 | 00:00:00 | | 2008-06-05 | 8,457,200 | 53.55 | 54.35 | 53.27 | 54.17 | 00:00:00 | | 2008-06-06 | 10,900,100 | 54.82 | 55.21 | 53.58 | 53.62 | 00:00:00 | | 2008-06-10 | 8,069,300 | 54.40 | 54.83 | 53.99 | 53.99 | 00:00:00 | | 2008-06-11 | 8,340,300 | 53.76 | 54.66 | 53.40 | 53.40 | 00:00:00 | | 2008-06-12 | 10,230,800 | 53.67 | 54.35 | 52.68 | 52.91 | 00:00:00 | | 2008-06-13 | 9,015,300 | 52.95 | 52.95 | 52.00 | 52.29 | 00:00:00 | | 2008-06-16 | 8,169,300 | 52.00 | 52.90 | 51.83 | 52.61 | 00:00:00 | | 2008-06-17 | 7,765,500 | 52.30 | 53.19 | 52.30 | 52.45 | 00:00:00 | | 2008-06-18 | 9,069,600 | 52.03 | 52.21 | 51.45 | 51.59 | 00:00:00 | | 2008-06-19 | 13,141,800 | 52.20 | 53.15 | 51.65 | 51.65 | 00:00:00 | | 2008-06-20 | 13,969,300 | 51.80 | 52.29 | 51.15 | 51.66 | 00:00:00 | | 2008-06-23 | 8,343,300 | 51.72 | 52.83 | 51.42 | 52.72 | 00:00:00 | | 2008-06-24 | 8,788,500 | 52.72 | 53.54 | 52.20 | 52.47 | 00:00:00 | | 2008-06-25 | 7,004,000 | 52.46 | 53.10 | 52.07 | 52.31 | 00:00:00 | | 2008-06-26 | 7,923,600 | 51.88 | 52.83 | 51.86 | 51.88 | 00:00:00 | | 2008-06-27 | 9,243,200 | 51.78 | 53.32 | 51.76 | 52.91 | 00:00:00 | | 2008-06-30 | 12,955,900 | 52.65 | 54.21 | 52.62 | 54.20 | 00:00:00 | | 2008-07-01 | 9,733,700 | 53.85 | 54.24 | 52.82 | 53.02 | 00:00:00 | | 2008-07-02 | 8,556,500 | 53.09 | 53.34 | 52.15 | 52.28 | 00:00:00 | | 2008-07-03 | 13,461,700 | 51.65 | 52.08 | 50.90 | 51.53 | 00:00:00 | | 2008-07-04 | 5,191,800 | 51.57 | 52.13 | 51.13 | 51.25 | 00:00:00 | | 2008-07-07 | 6,163,000 | 51.61 | 52.73 | 51.56 | 52.55 | 00:00:00 | | 2008-07-08 | 12,255,000 | 51.55 | 52.08 | 51.12 | 51.49 | 00:00:00 | | 2008-07-09 | 8,188,100 | 51.74 | 51.76 | 50.79 | 51.28 | 00:00:00 | | 2008-07-10 | 9,591,400 | 50.50 | 50.78 | 49.73 | 49.85 | 00:00:00 | | 2008-07-11 | 9,984,800 | 50.57 | 51.14 | 50.02 | 50.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
