|
 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 | | 2008-07-11 | 9,984,800 | 50.57 | 51.14 | 50.02 | 50.17 | 00:00:00 | | 2008-07-14 | 8,452,300 | 50.40 | 50.62 | 49.54 | 49.68 | 00:00:00 | | 2008-07-15 | 13,124,300 | 49.31 | 50.20 | 48.64 | 48.64 | 00:00:00 | | 2008-07-16 | 15,342,100 | 48.60 | 48.85 | 46.92 | 47.25 | 00:00:00 | | 2008-07-17 | 14,547,400 | 47.35 | 47.88 | 46.31 | 47.63 | 00:00:00 | | 2008-07-18 | 11,262,600 | 47.55 | 47.92 | 46.87 | 47.62 | 00:00:00 | | 2008-07-21 | 8,867,300 | 48.40 | 49.08 | 47.60 | 47.65 | 00:00:00 | | 2008-07-22 | 10,555,400 | 47.39 | 49.43 | 47.33 | 49.01 | 00:00:00 | | 2008-07-23 | 7,397,000 | 49.13 | 49.30 | 48.59 | 49.04 | 00:00:00 | | 2008-07-24 | 9,765,800 | 48.51 | 48.70 | 47.67 | 47.67 | 00:00:00 | | 2008-07-25 | 8,576,000 | 47.95 | 48.84 | 47.88 | 48.38 | 00:00:00 | | 2008-07-28 | 6,592,200 | 48.38 | 49.12 | 48.15 | 48.99 | 00:00:00 | | 2008-07-29 | 8,554,200 | 48.89 | 49.80 | 48.50 | 48.53 | 00:00:00 | | 2008-07-30 | 8,528,400 | 48.92 | 49.24 | 48.31 | 49.19 | 00:00:00 | | 2008-07-31 | 9,315,000 | 49.95 | 50.38 | 49.30 | 49.40 | 00:00:00 | | 2008-08-01 | 7,041,600 | 49.01 | 49.25 | 48.41 | 48.79 | 00:00:00 | | 2008-08-04 | 6,123,000 | 48.55 | 49.55 | 48.05 | 48.27 | 00:00:00 | | 2008-08-05 | 11,659,600 | 47.72 | 48.00 | 47.01 | 47.48 | 00:00:00 | | 2008-08-06 | 9,661,600 | 47.60 | 48.06 | 46.96 | 48.05 | 00:00:00 | | 2008-08-07 | 7,797,300 | 48.01 | 48.90 | 47.95 | 48.17 | 00:00:00 | | 2008-08-08 | 8,209,800 | 47.86 | 48.10 | 47.20 | 47.46 | 00:00:00 | | 2008-08-11 | 5,894,000 | 47.60 | 48.38 | 47.50 | 48.22 | 00:00:00 | | 2008-08-12 | 6,507,600 | 48.01 | 48.37 | 47.66 | 48.37 | 00:00:00 | | 2008-08-13 | 8,532,000 | 48.15 | 48.68 | 47.38 | 47.60 | 00:00:00 | | 2008-08-14 | 7,201,800 | 48.19 | 48.65 | 47.53 | 47.94 | 00:00:00 | | 2008-08-15 | 5,918,200 | 48.10 | 48.59 | 47.42 | 47.59 | 00:00:00 | | 2008-08-18 | 7,823,400 | 47.58 | 49.07 | 47.27 | 48.45 | 00:00:00 | | 2008-08-19 | 7,425,900 | 47.85 | 48.31 | 47.53 | 47.82 | 00:00:00 | | 2008-08-20 | 10,202,100 | 48.46 | 49.29 | 48.34 | 49.04 | 00:00:00 | | 2008-08-21 | 10,293,100 | 49.20 | 49.46 | 48.29 | 49.13 | 00:00:00 | | 2008-08-22 | 6,342,600 | 49.31 | 49.36 | 48.37 | 49.17 | 00:00:00 | | 2008-08-25 | 3,968,900 | 48.85 | 48.85 | 48.43 | 48.49 | 00:00:00 | | 2008-08-26 | 5,698,900 | 48.38 | 48.77 | 47.78 | 48.51 | 00:00:00 | | 2008-08-27 | 6,125,000 | 48.80 | 49.26 | 48.12 | 49.02 | 00:00:00 | | 2008-08-28 | 7,113,300 | 49.02 | 49.22 | 48.27 | 49.08 | 00:00:00 | | 2008-08-29 | 6,000,100 | 49.03 | 49.45 | 48.71 | 49.04 | 00:00:00 | | 2008-09-01 | 5,950,100 | 48.83 | 49.17 | 47.86 | 47.94 | 00:00:00 | | 2008-09-02 | 10,829,300 | 47.46 | 47.69 | 46.91 | 47.36 | 00:00:00 | | 2008-09-03 | 9,266,600 | 46.80 | 47.30 | 46.27 | 46.27 | 00:00:00 | | 2008-09-04 | 10,835,500 | 46.44 | 47.22 | 45.20 | 45.28 | 00:00:00 | | 2008-09-05 | 11,229,500 | 45.11 | 45.62 | 44.17 | 44.31 | 00:00:00 | | 2008-09-08 | 9,818,000 | 45.30 | 45.89 | 45.13 | 45.28 | 00:00:00 | | 2008-09-09 | 10,961,300 | 45.47 | 45.47 | 43.98 | 44.18 | 00:00:00 | | 2008-09-10 | 10,131,700 | 44.16 | 44.83 | 43.88 | 44.32 | 00:00:00 | | 2008-09-11 | 8,773,600 | 44.63 | 45.20 | 44.28 | 44.74 | 00:00:00 | | 2008-09-12 | 8,309,300 | 45.44 | 45.72 | 44.94 | 45.71 | 00:00:00 | | 2008-09-15 | 20,615,100 | 44.02 | 44.65 | 42.44 | 43.40 | 00:00:00 | | 2008-09-16 | 15,863,200 | 42.72 | 42.97 | 41.58 | 42.22 | 00:00:00 | | 2008-09-17 | 16,665,400 | 42.82 | 43.17 | 41.51 | 42.28 | 00:00:00 | | 2008-09-18 | 20,296,500 | 42.51 | 43.24 | 40.53 | 41.00 | 00:00:00 | | 2008-09-19 | 27,531,500 | 42.95 | 45.00 | 41.83 | 45.00 | 00:00:00 | | 2008-09-22 | 12,662,300 | 45.00 | 45.75 | 44.55 | 44.65 | 00:00:00 | | 2008-09-23 | 10,219,600 | 44.69 | 44.99 | 43.78 | 44.17 | 00:00:00 | | 2008-09-24 | 7,987,800 | 43.99 | 44.17 | 43.44 | 43.67 | 00:00:00 | | 2008-09-25 | 10,780,400 | 43.35 | 44.57 | 42.72 | 44.44 | 00:00:00 | | 2008-09-26 | 6,574,900 | 44.06 | 44.26 | 43.40 | 43.71 | 00:00:00 | | 2008-09-29 | 12,612,800 | 43.85 | 43.93 | 41.69 | 41.69 | 00:00:00 | | 2008-09-30 | 17,612,200 | 40.85 | 42.82 | 40.50 | 42.58 | 00:00:00 | | 2008-10-01 | 10,632,700 | 42.80 | 42.87 | 41.71 | 42.37 | 00:00:00 | | 2008-10-02 | 10,489,100 | 42.47 | 43.13 | 41.11 | 41.35 | 00:00:00 | | 2008-10-03 | 12,151,400 | 41.51 | 43.06 | 40.31 | 42.65 | 00:00:00 | | 2008-10-06 | 20,331,500 | 40.62 | 41.10 | 37.68 | 38.85 | 00:00:00 | | 2008-10-07 | 18,462,000 | 40.25 | 41.28 | 39.17 | 40.01 | 00:00:00 | | 2008-10-08 | 30,296,800 | 38.30 | 40.42 | 36.31 | 37.15 | 00:00:00 | | 2008-10-09 | 16,691,900 | 37.89 | 38.80 | 35.34 | 35.94 | 00:00:00 | | 2008-10-10 | 37,245,900 | 33.09 | 34.69 | 31.52 | 33.18 | 00:00:00 | | 2008-10-13 | 22,725,400 | 34.42 | 36.60 | 34.05 | 36.60 | 00:00:00 | | 2008-10-14 | 21,919,100 | 38.10 | 40.77 | 37.85 | 39.26 | 00:00:00 | | 2008-10-15 | 19,605,200 | 39.00 | 39.50 | 35.92 | 36.56 | 00:00:00 | | 2008-10-16 | 27,283,600 | 34.77 | 35.87 | 32.56 | 33.20 | 00:00:00 | | 2008-10-17 | 22,989,600 | 35.00 | 36.53 | 33.65 | 36.44 | 00:00:00 | | 2008-10-20 | 14,186,300 | 37.25 | 39.45 | 37.25 | 39.03 | 00:00:00 | | 2008-10-21 | 11,080,900 | 40.08 | 40.49 | 38.35 | 39.28 | 00:00:00 | | 2008-10-22 | 14,278,600 | 37.95 | 38.50 | 36.28 | 36.86 | 00:00:00 | | 2008-10-23 | 17,075,800 | 36.63 | 37.88 | 34.80 | 37.40 | 00:00:00 | | 2008-10-24 | 21,008,000 | 35.68 | 36.12 | 33.00 | 36.06 | 00:00:00 | | 2008-10-27 | 16,234,400 | 34.79 | 36.44 | 33.60 | 35.50 | 00:00:00 | | 2008-10-28 | 20,215,500 | 36.60 | 38.24 | 35.53 | 37.69 | 00:00:00 | | 2008-10-29 | 25,667,400 | 39.55 | 42.92 | 38.87 | 42.83 | 00:00:00 | | 2008-10-30 | 20,146,600 | 43.90 | 43.90 | 40.07 | 41.10 | 00:00:00 | | 2008-10-31 | 16,255,100 | 41.44 | 42.81 | 40.02 | 42.81 | 00:00:00 | | 2008-11-03 | 9,998,400 | 43.20 | 43.49 | 42.20 | 43.00 | 00:00:00 | | 2008-11-04 | 11,700,200 | 43.04 | 44.55 | 42.64 | 44.50 | 00:00:00 | | 2008-11-05 | 12,618,200 | 44.00 | 44.25 | 42.60 | 42.75 | 00:00:00 | | 2008-11-06 | 14,422,400 | 41.10 | 42.42 | 40.01 | 40.01 | 00:00:00 | | 2008-11-07 | 13,138,300 | 40.22 | 41.99 | 39.77 | 41.30 | 00:00:00 | | 2008-11-10 | 8,855,000 | 42.45 | 43.90 | 41.94 | 42.55 | 00:00:00 | | 2008-11-11 | 9,105,700 | 41.90 | 41.91 | 40.35 | 40.35 | 00:00:00 | | 2008-11-12 | 12,184,700 | 41.20 | 41.88 | 39.11 | 39.28 | 00:00:00 | | 2008-11-13 | 11,331,200 | 38.75 | 40.56 | 38.50 | 40.49 | 00:00:00 | | 2008-11-14 | 13,155,600 | 40.80 | 41.74 | 39.80 | 40.60 | 00:00:00 | | 2008-11-17 | 10,413,600 | 40.33 | 41.25 | 38.97 | 38.97 | 00:00:00 | | 2008-11-18 | 10,849,300 | 39.15 | 41.10 | 38.57 | 40.76 | 00:00:00 | | 2008-11-19 | 10,391,900 | 40.37 | 40.67 | 38.91 | 39.06 | 00:00:00 | | 2008-11-20 | 14,869,000 | 38.20 | 38.84 | 36.53 | 37.33 | 00:00:00 | | 2008-11-21 | 13,609,900 | 37.31 | 38.70 | 36.12 | 36.72 | 00:00:00 | | 2008-11-24 | 19,853,900 | 38.20 | 41.30 | 37.69 | 41.30 | 00:00:00 | | 2008-11-25 | 14,455,000 | 40.89 | 43.29 | 40.63 | 41.76 | 00:00:00 | | 2008-11-26 | 6,754,900 | 41.11 | 42.02 | 40.10 | 41.31 | 00:00:00 | | 2008-11-27 | 5,877,200 | 41.99 | 42.38 | 41.53 | 42.15 | 00:00:00 | | 2008-11-28 | 12,228,200 | 41.83 | 42.20 | 40.40 | 41.05 | 00:00:00 | | 2008-12-01 | 11,469,300 | 41.21 | 41.45 | 38.05 | 38.19 | 00:00:00 | | 2008-12-02 | 10,918,000 | 37.80 | 39.43 | 37.34 | 39.31 | 00:00:00 | | 2008-12-03 | 13,757,300 | 39.26 | 39.26 | 37.15 | 38.72 | 00:00:00 | | 2008-12-04 | 9,098,500 | 38.27 | 40.09 | 38.12 | 39.12 | 00:00:00 | | 2008-12-05 | 15,943,600 | 38.07 | 38.25 | 35.44 | 35.65 | 00:00:00 | | 2008-12-08 | 13,955,000 | 38.70 | 39.83 | 38.11 | 39.68 | 00:00:00 | | 2008-12-09 | 12,508,800 | 39.22 | 41.15 | 38.85 | 40.28 | 00:00:00 | | 2008-12-10 | 7,136,900 | 40.51 | 40.94 | 39.60 | 40.47 | 00:00:00 | | 2008-12-11 | 9,465,300 | 40.49 | 41.99 | 40.10 | 41.40 | 00:00:00 | | 2008-12-12 | 10,408,300 | 39.77 | 40.43 | 38.56 | 39.79 | 00:00:00 | | 2008-12-15 | 7,065,100 | 40.63 | 41.08 | 39.93 | 40.22 | 00:00:00 | | 2008-12-16 | 8,271,400 | 40.37 | 41.00 | 39.42 | 41.00 | 00:00:00 | | 2008-12-17 | 12,020,900 | 41.50 | 41.87 | 40.46 | 41.50 | 00:00:00 | | 2008-12-18 | 9,743,500 | 41.57 | 42.00 | 39.96 | 40.26 | 00:00:00 | | 2008-12-19 | 17,481,700 | 39.44 | 40.12 | 38.03 | 39.58 | 00:00:00 | | 2008-12-22 | 7,760,300 | 39.00 | 39.65 | 38.17 | 38.60 | 00:00:00 | | 2008-12-23 | 5,718,300 | 38.72 | 39.17 | 38.10 | 38.10 | 00:00:00 | | 2008-12-24 | 1,682,400 | 38.00 | 38.37 | 37.47 | 38.04 | 00:00:00 | | 2008-12-29 | 4,105,400 | 38.51 | 39.29 | 37.71 | 38.08 | 00:00:00 | | 2008-12-30 | 4,959,900 | 38.78 | 39.28 | 38.40 | 39.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
