|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 4,959,900 | 38.78 | 39.28 | 38.40 | 39.20 | 00:00:00 | | 2008-12-31 | 2,244,200 | 39.53 | 39.91 | 38.91 | 38.91 | 00:00:00 | | 2009-01-02 | 4,915,700 | 38.33 | 41.00 | 38.33 | 41.00 | 00:00:00 | | 2009-01-05 | 7,682,200 | 41.68 | 41.94 | 40.80 | 41.70 | 00:00:00 | | 2009-01-06 | 6,895,600 | 42.00 | 42.47 | 41.35 | 41.79 | 00:00:00 | | 2009-01-07 | 8,883,600 | 41.50 | 42.10 | 39.65 | 40.23 | 00:00:00 | | 2009-01-08 | 5,684,200 | 39.78 | 40.89 | 39.76 | 40.67 | 00:00:00 | | 2009-01-09 | 5,615,200 | 40.80 | 40.85 | 39.53 | 39.97 | 00:00:00 | | 2009-01-12 | 4,711,300 | 39.90 | 40.15 | 39.18 | 39.49 | 00:00:00 | | 2009-01-13 | 7,520,200 | 39.33 | 39.62 | 38.61 | 39.10 | 00:00:00 | | 2009-01-14 | 8,892,900 | 39.26 | 39.77 | 37.17 | 37.56 | 00:00:00 | | 2009-01-15 | 8,703,900 | 37.59 | 37.97 | 36.50 | 36.60 | 00:00:00 | | 2009-01-16 | 12,513,000 | 37.50 | 38.65 | 37.01 | 37.01 | 00:00:00 | | 2009-01-19 | 6,000,100 | 37.75 | 38.13 | 36.67 | 37.10 | 00:00:00 | | 2009-01-20 | 7,552,900 | 36.99 | 37.81 | 36.72 | 36.90 | 00:00:00 | | 2009-01-21 | 11,310,900 | 36.42 | 36.85 | 35.63 | 36.12 | 00:00:00 | | 2009-01-22 | 9,749,500 | 37.00 | 37.43 | 35.22 | 35.37 | 00:00:00 | | 2009-01-23 | 10,482,400 | 35.44 | 36.53 | 34.35 | 36.07 | 00:00:00 | | 2009-01-26 | 10,992,000 | 36.50 | 38.65 | 36.25 | 38.21 | 00:00:00 | | 2009-01-27 | 8,476,200 | 38.76 | 38.93 | 37.56 | 38.85 | 00:00:00 | | 2009-01-28 | 10,626,600 | 39.00 | 40.00 | 38.70 | 39.79 | 00:00:00 | | 2009-01-29 | 7,519,700 | 39.76 | 39.94 | 38.80 | 39.46 | 00:00:00 | | 2009-01-30 | 9,105,700 | 39.31 | 39.74 | 38.53 | 39.17 | 00:00:00 | | 2009-02-02 | 6,424,900 | 38.58 | 39.22 | 37.87 | 39.00 | 00:00:00 | | 2009-02-03 | 5,870,500 | 39.20 | 39.63 | 38.13 | 39.56 | 00:00:00 | | 2009-02-04 | 9,011,300 | 39.88 | 41.25 | 39.61 | 40.97 | 00:00:00 | | 2009-02-05 | 8,177,500 | 40.29 | 40.87 | 39.50 | 40.77 | 00:00:00 | | 2009-02-06 | 10,390,000 | 41.20 | 42.03 | 40.29 | 41.92 | 00:00:00 | | 2009-02-09 | 5,948,800 | 41.83 | 42.19 | 40.90 | 41.90 | 00:00:00 | | 2009-02-10 | 7,491,900 | 41.32 | 41.74 | 40.33 | 40.40 | 00:00:00 | | 2009-02-11 | 6,825,400 | 39.97 | 40.40 | 39.62 | 40.08 | 00:00:00 | | 2009-02-12 | 10,141,100 | 40.10 | 41.00 | 39.62 | 40.30 | 00:00:00 | | 2009-02-13 | 6,753,300 | 40.92 | 41.48 | 40.80 | 40.90 | 00:00:00 | | 2009-02-16 | 4,220,300 | 40.59 | 40.89 | 40.35 | 40.42 | 00:00:00 | | 2009-02-17 | 9,511,100 | 40.06 | 40.18 | 38.91 | 39.01 | 00:00:00 | | 2009-02-18 | 10,167,100 | 39.19 | 39.59 | 38.22 | 39.50 | 00:00:00 | | 2009-02-19 | 6,845,700 | 39.51 | 39.97 | 39.01 | 39.43 | 00:00:00 | | 2009-02-20 | 10,978,600 | 38.83 | 39.02 | 37.75 | 37.75 | 00:00:00 | | 2009-02-23 | 7,227,900 | 38.50 | 38.75 | 37.76 | 38.06 | 00:00:00 | | 2009-02-24 | 8,398,100 | 37.49 | 38.17 | 37.22 | 37.81 | 00:00:00 | | 2009-02-25 | 7,401,900 | 38.47 | 38.60 | 37.28 | 37.97 | 00:00:00 | | 2009-02-26 | 9,939,700 | 38.68 | 38.92 | 37.31 | 38.14 | 00:00:00 | | 2009-02-27 | 10,679,400 | 37.85 | 37.90 | 36.64 | 37.48 | 00:00:00 | | 2009-03-02 | 9,961,800 | 36.60 | 36.93 | 35.33 | 35.33 | 00:00:00 | | 2009-03-03 | 9,939,700 | 35.38 | 35.88 | 34.25 | 34.55 | 00:00:00 | | 2009-03-04 | 15,640,600 | 35.24 | 37.69 | 35.15 | 37.63 | 00:00:00 | | 2009-03-05 | 10,881,000 | 37.30 | 37.42 | 35.56 | 35.57 | 00:00:00 | | 2009-03-06 | 12,331,400 | 35.50 | 36.81 | 35.40 | 35.99 | 00:00:00 | | 2009-03-09 | 11,069,800 | 36.21 | 36.24 | 34.72 | 35.97 | 00:00:00 | | 2009-03-10 | 12,342,900 | 35.94 | 38.03 | 35.56 | 37.56 | 00:00:00 | | 2009-03-11 | 10,355,500 | 37.26 | 38.50 | 36.55 | 37.67 | 00:00:00 | | 2009-03-12 | 7,646,400 | 36.81 | 37.83 | 36.35 | 37.72 | 00:00:00 | | 2009-03-13 | 7,954,800 | 38.22 | 39.03 | 37.59 | 37.88 | 00:00:00 | | 2009-03-16 | 7,645,300 | 38.41 | 38.62 | 37.63 | 38.18 | 00:00:00 | | 2009-03-17 | 6,568,000 | 37.87 | 38.00 | 37.00 | 37.83 | 00:00:00 | | 2009-03-18 | 7,681,600 | 38.56 | 38.56 | 36.67 | 37.22 | 00:00:00 | | 2009-03-19 | 10,698,100 | 37.40 | 38.12 | 36.94 | 38.00 | 00:00:00 | | 2009-03-20 | 12,000,200 | 37.50 | 38.19 | 37.24 | 37.94 | 00:00:00 | | 2009-03-23 | 7,870,800 | 38.56 | 38.56 | 37.52 | 38.35 | 00:00:00 | | 2009-03-24 | 8,282,600 | 38.74 | 38.82 | 37.74 | 38.20 | 00:00:00 | | 2009-03-25 | 7,748,200 | 38.06 | 39.42 | 38.01 | 38.87 | 00:00:00 | | 2009-03-26 | 5,207,400 | 39.18 | 39.25 | 38.47 | 38.92 | 00:00:00 | | 2009-03-27 | 5,407,000 | 38.67 | 39.10 | 38.08 | 38.45 | 00:00:00 | | 2009-03-30 | 5,703,600 | 37.87 | 37.87 | 36.47 | 36.47 | 00:00:00 | | 2009-03-31 | 6,590,200 | 37.06 | 37.42 | 36.57 | 37.42 | 00:00:00 | | 2009-04-01 | 7,247,000 | 37.18 | 37.23 | 36.15 | 36.94 | 00:00:00 | | 2009-04-02 | 11,684,800 | 37.94 | 38.90 | 37.61 | 38.90 | 00:00:00 | | 2009-04-03 | 8,748,400 | 38.80 | 39.04 | 37.39 | 37.69 | 00:00:00 | | 2009-04-06 | 7,901,200 | 38.07 | 38.23 | 36.60 | 37.00 | 00:00:00 | | 2009-04-07 | 6,807,100 | 37.40 | 37.58 | 36.20 | 36.56 | 00:00:00 | | 2009-04-08 | 6,932,700 | 36.10 | 36.72 | 35.88 | 36.42 | 00:00:00 | | 2009-04-09 | 7,398,900 | 36.62 | 37.15 | 36.42 | 37.06 | 00:00:00 | | 2009-04-14 | 9,240,200 | 37.28 | 37.29 | 36.01 | 36.34 | 00:00:00 | | 2009-04-15 | 6,595,000 | 36.60 | 36.69 | 35.81 | 35.97 | 00:00:00 | | 2009-04-16 | 7,814,700 | 36.40 | 36.40 | 35.61 | 35.80 | 00:00:00 | | 2009-04-17 | 11,498,200 | 36.30 | 36.77 | 35.84 | 36.28 | 00:00:00 | | 2009-04-20 | 7,906,100 | 36.27 | 36.40 | 35.00 | 35.14 | 00:00:00 | | 2009-04-21 | 8,774,400 | 35.40 | 35.68 | 34.72 | 35.61 | 00:00:00 | | 2009-04-22 | 7,992,500 | 35.65 | 36.00 | 35.01 | 35.81 | 00:00:00 | | 2009-04-23 | 9,328,600 | 35.99 | 37.01 | 35.47 | 36.60 | 00:00:00 | | 2009-04-24 | 10,963,300 | 36.96 | 38.63 | 36.62 | 38.35 | 00:00:00 | | 2009-04-27 | 5,884,000 | 37.70 | 38.40 | 37.51 | 38.25 | 00:00:00 | | 2009-04-28 | 6,412,700 | 37.72 | 38.73 | 37.50 | 38.09 | 00:00:00 | | 2009-04-29 | 5,482,100 | 38.36 | 38.65 | 37.79 | 38.44 | 00:00:00 | | 2009-04-30 | 8,659,600 | 38.65 | 38.90 | 38.31 | 38.35 | 00:00:00 | | 2009-05-04 | 5,825,700 | 38.56 | 39.36 | 38.37 | 39.28 | 00:00:00 | | 2009-05-05 | 7,346,600 | 39.28 | 39.96 | 38.80 | 39.15 | 00:00:00 | | 2009-05-06 | 8,661,000 | 38.85 | 39.99 | 38.30 | 39.75 | 00:00:00 | | 2009-05-07 | 11,806,300 | 40.01 | 41.00 | 39.78 | 40.10 | 00:00:00 | | 2009-05-08 | 7,158,500 | 40.65 | 41.58 | 40.36 | 41.02 | 00:00:00 | | 2009-05-11 | 7,490,400 | 41.15 | 41.19 | 40.20 | 40.62 | 00:00:00 | | 2009-05-12 | 5,828,200 | 40.30 | 41.22 | 40.29 | 40.89 | 00:00:00 | | 2009-05-13 | 9,225,800 | 41.23 | 41.87 | 40.86 | 41.05 | 00:00:00 | | 2009-05-14 | 7,556,300 | 40.80 | 41.10 | 40.00 | 40.36 | 00:00:00 | | 2009-05-15 | 6,780,000 | 40.40 | 40.87 | 40.04 | 40.47 | 00:00:00 | | 2009-05-18 | 7,499,000 | 40.17 | 41.97 | 39.62 | 41.95 | 00:00:00 | | 2009-05-19 | 8,499,300 | 41.20 | 41.29 | 40.29 | 40.87 | 00:00:00 | | 2009-05-20 | 5,531,300 | 40.54 | 41.40 | 40.52 | 41.20 | 00:00:00 | | 2009-05-21 | 5,708,300 | 40.72 | 40.72 | 39.50 | 39.81 | 00:00:00 | | 2009-05-22 | 5,219,000 | 39.95 | 40.10 | 39.22 | 39.69 | 00:00:00 | | 2009-05-25 | 3,715,700 | 39.90 | 39.90 | 38.68 | 39.48 | 00:00:00 | | 2009-05-26 | 6,508,800 | 39.38 | 40.03 | 38.67 | 40.03 | 00:00:00 | | 2009-05-27 | 5,819,400 | 40.19 | 40.35 | 39.70 | 40.24 | 00:00:00 | | 2009-05-28 | 5,053,800 | 39.84 | 40.35 | 39.53 | 40.07 | 00:00:00 | | 2009-05-29 | 9,305,100 | 40.55 | 41.34 | 40.51 | 40.75 | 00:00:00 | | 2009-06-01 | 5,699,400 | 41.60 | 42.08 | 41.24 | 41.92 | 00:00:00 | | 2009-06-02 | 6,288,700 | 41.42 | 42.00 | 41.02 | 41.88 | 00:00:00 | | 2009-06-03 | 6,309,200 | 41.80 | 41.92 | 40.36 | 40.64 | 00:00:00 | | 2009-06-04 | 5,844,500 | 40.74 | 41.47 | 40.70 | 41.19 | 00:00:00 | | 2009-06-05 | 5,587,100 | 41.65 | 42.32 | 41.27 | 41.60 | 00:00:00 | | 2009-06-08 | 4,362,200 | 41.50 | 41.54 | 40.65 | 41.19 | 00:00:00 | | 2009-06-09 | 4,001,400 | 41.85 | 41.88 | 41.03 | 41.30 | 00:00:00 | | 2009-06-10 | 5,774,300 | 41.99 | 42.46 | 41.41 | 41.61 | 00:00:00 | | 2009-06-11 | 4,073,500 | 41.38 | 41.69 | 41.15 | 41.55 | 00:00:00 | | 2009-06-12 | 5,123,900 | 41.85 | 41.85 | 40.55 | 40.67 | 00:00:00 | | 2009-06-15 | 6,772,300 | 40.50 | 40.50 | 39.15 | 39.44 | 00:00:00 | | 2009-06-16 | 4,978,500 | 39.62 | 40.22 | 39.37 | 39.60 | 00:00:00 | | 2009-06-17 | 6,928,400 | 39.60 | 39.72 | 38.44 | 38.73 | 00:00:00 | | 2009-06-18 | 5,546,700 | 39.00 | 39.28 | 38.32 | 38.95 | 00:00:00 | | 2009-06-19 | 13,317,500 | 38.74 | 39.65 | 38.50 | 39.18 | 00:00:00 | | 2009-06-22 | 6,804,800 | 38.97 | 39.18 | 37.72 | 37.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
