|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 6,804,800 | 38.97 | 39.18 | 37.72 | 37.88 | 00:00:00 | | 2009-06-23 | 5,360,600 | 37.51 | 38.40 | 37.51 | 37.80 | 00:00:00 | | 2009-06-24 | 5,194,600 | 38.04 | 38.73 | 37.60 | 38.50 | 00:00:00 | | 2009-06-25 | 6,780,300 | 38.40 | 38.49 | 37.20 | 38.04 | 00:00:00 | | 2009-06-26 | 5,284,200 | 38.43 | 38.67 | 37.66 | 38.01 | 00:00:00 | | 2009-06-29 | 4,962,100 | 37.83 | 39.26 | 37.66 | 38.97 | 00:00:00 | | 2009-06-30 | 7,691,900 | 39.17 | 39.34 | 38.10 | 38.48 | 00:00:00 | | 2009-07-01 | 6,251,200 | 38.69 | 39.51 | 38.60 | 39.25 | 00:00:00 | | 2009-07-02 | 7,540,700 | 38.81 | 38.89 | 37.66 | 37.77 | 00:00:00 | | 2009-07-03 | 3,760,800 | 37.92 | 38.01 | 37.30 | 37.72 | 00:00:00 | | 2009-07-06 | 5,823,300 | 37.39 | 37.47 | 36.56 | 36.95 | 00:00:00 | | 2009-07-07 | 5,242,100 | 37.08 | 37.26 | 36.30 | 36.49 | 00:00:00 | | 2009-07-08 | 5,279,800 | 36.30 | 36.90 | 36.11 | 36.21 | 00:00:00 | | 2009-07-09 | 4,049,000 | 36.50 | 36.88 | 36.11 | 36.60 | 00:00:00 | | 2009-07-10 | 4,582,900 | 36.41 | 36.42 | 35.87 | 35.99 | 00:00:00 | | 2009-07-13 | 4,080,000 | 35.88 | 36.78 | 35.75 | 36.78 | 00:00:00 | | 2009-07-14 | 4,203,900 | 36.96 | 37.30 | 36.54 | 37.09 | 00:00:00 | | 2009-07-15 | 6,833,100 | 37.06 | 37.87 | 36.99 | 37.87 | 00:00:00 | | 2009-07-16 | 6,282,100 | 37.84 | 38.30 | 37.33 | 38.03 | 00:00:00 | | 2009-07-17 | 6,945,700 | 38.29 | 38.74 | 38.20 | 38.60 | 00:00:00 | | 2009-07-20 | 4,681,700 | 38.97 | 39.38 | 38.55 | 39.14 | 00:00:00 | | 2009-07-21 | 6,176,100 | 39.22 | 39.99 | 39.03 | 39.81 | 00:00:00 | | 2009-07-22 | 4,689,700 | 39.95 | 40.00 | 39.40 | 39.79 | 00:00:00 | | 2009-07-23 | 6,642,600 | 39.82 | 40.39 | 39.19 | 40.39 | 00:00:00 | | 2009-07-24 | 4,734,200 | 40.26 | 40.89 | 39.77 | 40.19 | 00:00:00 | | 2009-07-27 | 5,381,700 | 40.74 | 40.85 | 39.98 | 40.47 | 00:00:00 | | 2009-07-28 | 6,649,900 | 40.42 | 40.72 | 39.20 | 39.35 | 00:00:00 | | 2009-07-29 | 6,728,500 | 39.15 | 40.39 | 39.15 | 39.52 | 00:00:00 | | 2009-07-30 | 6,964,700 | 39.69 | 40.26 | 39.15 | 39.99 | 00:00:00 | | 2009-07-31 | 13,484,200 | 39.22 | 39.44 | 38.58 | 38.91 | 00:00:00 | | 2009-08-03 | 7,710,600 | 38.70 | 39.19 | 38.50 | 38.89 | 00:00:00 | | 2009-08-04 | 8,061,500 | 38.72 | 38.80 | 38.42 | 38.62 | 00:00:00 | | 2009-08-05 | 6,172,700 | 38.50 | 38.77 | 37.92 | 38.33 | 00:00:00 | | 2009-08-06 | 4,857,000 | 38.44 | 38.84 | 38.08 | 38.40 | 00:00:00 | | 2009-08-07 | 7,303,800 | 38.30 | 38.68 | 37.90 | 38.40 | 00:00:00 | | 2009-08-10 | 4,643,500 | 38.28 | 38.32 | 37.81 | 38.02 | 00:00:00 | | 2009-08-11 | 5,299,700 | 38.20 | 38.40 | 37.50 | 37.78 | 00:00:00 | | 2009-08-12 | 6,392,000 | 37.79 | 38.69 | 37.65 | 38.66 | 00:00:00 | | 2009-08-13 | 6,575,200 | 38.66 | 39.07 | 37.97 | 38.33 | 00:00:00 | | 2009-08-14 | 5,302,100 | 38.71 | 38.96 | 37.95 | 38.14 | 00:00:00 | | 2009-08-17 | 6,813,100 | 37.88 | 37.98 | 36.97 | 37.31 | 00:00:00 | | 2009-08-18 | 4,198,900 | 37.54 | 37.83 | 37.46 | 37.83 | 00:00:00 | | 2009-08-19 | 4,349,200 | 37.63 | 38.08 | 37.32 | 37.80 | 00:00:00 | | 2009-08-20 | 6,208,900 | 38.35 | 38.95 | 38.25 | 38.75 | 00:00:00 | | 2009-08-21 | 9,977,600 | 38.50 | 40.09 | 38.33 | 39.76 | 00:00:00 | | 2009-08-24 | 4,759,200 | 39.87 | 40.36 | 39.56 | 40.09 | 00:00:00 | | 2009-08-25 | 5,097,700 | 39.62 | 40.55 | 39.61 | 40.39 | 00:00:00 | | 2009-08-26 | 5,362,800 | 40.08 | 40.29 | 39.82 | 40.03 | 00:00:00 | | 2009-08-27 | 5,808,300 | 39.83 | 40.48 | 39.82 | 40.20 | 00:00:00 | | 2009-08-28 | 5,794,600 | 40.30 | 40.64 | 40.03 | 40.31 | 00:00:00 | | 2009-08-31 | 4,765,500 | 40.22 | 40.39 | 39.75 | 39.97 | 00:00:00 | | 2009-09-01 | 7,029,100 | 40.19 | 40.40 | 39.13 | 39.25 | 00:00:00 | | 2009-09-02 | 7,616,400 | 39.25 | 39.98 | 38.91 | 39.88 | 00:00:00 | | 2009-09-03 | 5,488,900 | 39.80 | 39.88 | 39.09 | 39.47 | 00:00:00 | | 2009-09-04 | 6,801,500 | 39.84 | 40.29 | 39.53 | 40.21 | 00:00:00 | | 2009-09-07 | 5,175,100 | 40.17 | 40.36 | 39.95 | 40.22 | 00:00:00 | | 2009-09-08 | 7,672,800 | 40.22 | 40.90 | 39.92 | 40.81 | 00:00:00 | | 2009-09-09 | 9,043,200 | 40.65 | 41.74 | 40.55 | 41.69 | 00:00:00 | | 2009-09-10 | 5,957,900 | 41.72 | 41.98 | 41.37 | 41.75 | 00:00:00 | | 2009-09-11 | 4,746,500 | 41.74 | 42.00 | 41.42 | 41.78 | 00:00:00 | | 2009-09-14 | 4,839,900 | 41.16 | 41.65 | 41.06 | 41.65 | 00:00:00 | | 2009-09-15 | 5,193,600 | 41.52 | 41.94 | 41.25 | 41.62 | 00:00:00 | | 2009-09-16 | 7,929,300 | 41.89 | 41.92 | 41.21 | 41.50 | 00:00:00 | | 2009-09-17 | 8,861,300 | 42.00 | 42.03 | 41.51 | 41.65 | 00:00:00 | | 2009-09-18 | 20,652,100 | 41.30 | 41.98 | 41.25 | 41.65 | 00:00:00 | | 2009-09-21 | 5,261,300 | 41.50 | 41.81 | 41.30 | 41.69 | 00:00:00 | | 2009-09-22 | 7,444,000 | 41.85 | 42.45 | 41.80 | 42.07 | 00:00:00 | | 2009-09-23 | 6,509,100 | 41.92 | 42.25 | 41.12 | 41.49 | 00:00:00 | | 2009-09-24 | 10,319,200 | 41.30 | 41.47 | 40.00 | 40.10 | 00:00:00 | | 2009-09-25 | 7,761,800 | 39.97 | 40.40 | 39.85 | 39.97 | 00:00:00 | | 2009-09-28 | 6,422,600 | 39.83 | 40.93 | 39.50 | 40.87 | 00:00:00 | | 2009-09-29 | 7,676,600 | 40.90 | 41.03 | 40.22 | 40.76 | 00:00:00 | | 2009-09-30 | 7,415,900 | 40.63 | 41.12 | 40.16 | 40.60 | 00:00:00 | | 2009-10-01 | 6,412,000 | 40.63 | 40.87 | 39.91 | 39.93 | 00:00:00 | | 2009-10-02 | 6,681,900 | 39.69 | 39.78 | 39.14 | 39.32 | 00:00:00 | | 2009-10-05 | 7,905,800 | 39.32 | 39.56 | 39.01 | 39.15 | 00:00:00 | | 2009-10-06 | 9,644,400 | 39.25 | 40.40 | 39.15 | 40.28 | 00:00:00 | | 2009-10-07 | 5,734,300 | 40.17 | 40.46 | 39.81 | 39.96 | 00:00:00 | | 2009-10-08 | 6,497,400 | 40.40 | 40.50 | 39.83 | 40.13 | 00:00:00 | | 2009-10-09 | 5,442,700 | 40.08 | 40.56 | 39.96 | 40.33 | 00:00:00 | | 2009-10-12 | 5,757,800 | 40.60 | 41.15 | 40.40 | 40.99 | 00:00:00 | | 2009-10-13 | 5,142,700 | 41.06 | 41.30 | 40.60 | 40.72 | 00:00:00 | | 2009-10-14 | 8,473,900 | 41.41 | 42.01 | 41.22 | 41.92 | 00:00:00 | | 2009-10-15 | 7,729,400 | 41.92 | 42.03 | 41.60 | 41.87 | 00:00:00 | | 2009-10-16 | 12,429,200 | 42.38 | 43.11 | 42.06 | 42.15 | 00:00:00 | | 2009-10-19 | 6,996,800 | 42.15 | 42.90 | 42.15 | 42.71 | 00:00:00 | | 2009-10-20 | 6,085,200 | 43.00 | 43.00 | 42.42 | 42.60 | 00:00:00 | | 2009-10-21 | 7,384,000 | 42.70 | 42.99 | 41.92 | 42.82 | 00:00:00 | | 2009-10-22 | 6,068,000 | 42.46 | 42.68 | 41.94 | 42.49 | 00:00:00 | | 2009-10-23 | 7,667,600 | 42.79 | 43.10 | 42.04 | 42.33 | 00:00:00 | | 2009-10-26 | 6,669,400 | 42.53 | 42.97 | 41.75 | 41.86 | 00:00:00 | | 2009-10-27 | 8,160,700 | 42.11 | 43.00 | 41.95 | 42.60 | 00:00:00 | | 2009-10-28 | 7,672,000 | 42.53 | 42.56 | 41.79 | 41.94 | 00:00:00 | | 2009-10-29 | 7,441,500 | 41.65 | 42.14 | 40.95 | 42.00 | 00:00:00 | | 2009-10-30 | 8,850,400 | 41.72 | 41.94 | 40.54 | 40.63 | 00:00:00 | | 2009-11-02 | 6,429,000 | 40.65 | 41.59 | 40.50 | 41.15 | 00:00:00 | | 2009-11-03 | 6,220,700 | 40.95 | 41.19 | 40.50 | 40.96 | 00:00:00 | | 2009-11-04 | 7,671,100 | 41.00 | 41.81 | 40.55 | 41.63 | 00:00:00 | | 2009-11-05 | 6,449,600 | 41.11 | 42.40 | 40.94 | 42.14 | 00:00:00 | | 2009-11-06 | 5,797,400 | 41.91 | 42.21 | 41.38 | 42.01 | 00:00:00 | | 2009-11-09 | 6,947,200 | 42.35 | 43.00 | 42.26 | 42.91 | 00:00:00 | | 2009-11-10 | 5,656,400 | 43.00 | 43.12 | 42.62 | 42.92 | 00:00:00 | | 2009-11-11 | 6,204,200 | 43.23 | 43.49 | 42.99 | 43.19 | 00:00:00 | | 2009-11-13 | 6,264,400 | 41.80 | 42.24 | 41.56 | 42.17 | 00:00:00 | | 2009-11-16 | 5,751,500 | 42.37 | 42.96 | 42.24 | 42.84 | 00:00:00 | | 2009-11-17 | 4,851,500 | 42.25 | 42.83 | 42.20 | 42.60 | 00:00:00 | | 2009-11-18 | 5,016,800 | 42.99 | 43.03 | 42.47 | 42.49 | 00:00:00 | | 2009-11-19 | 5,553,400 | 42.36 | 42.63 | 41.92 | 42.03 | 00:00:00 | | 2009-11-20 | 7,658,300 | 42.08 | 42.37 | 41.27 | 41.44 | 00:00:00 | | 2009-11-23 | 5,237,100 | 41.65 | 42.87 | 41.60 | 42.70 | 00:00:00 | | 2009-11-24 | 4,744,900 | 42.17 | 42.71 | 41.96 | 42.56 | 00:00:00 | | 2009-11-25 | 4,110,700 | 42.78 | 43.00 | 42.33 | 42.60 | 00:00:00 | | 2009-11-26 | 5,129,600 | 42.40 | 42.40 | 41.44 | 41.56 | 00:00:00 | | 2009-11-27 | 5,834,800 | 40.62 | 42.32 | 40.60 | 41.87 | 00:00:00 | | 2009-11-30 | 6,901,900 | 42.11 | 42.14 | 41.21 | 41.21 | 00:00:00 | | 2009-12-01 | 4,949,400 | 41.55 | 42.33 | 41.50 | 42.22 | 00:00:00 | | 2009-12-02 | 4,123,700 | 42.11 | 42.74 | 42.05 | 42.39 | 00:00:00 | | 2009-12-04 | 7,058,400 | 42.38 | 43.56 | 42.21 | 43.17 | 00:00:00 | | 2009-12-07 | 4,327,900 | 43.01 | 43.34 | 42.56 | 43.12 | 00:00:00 | | 2009-12-09 | 5,217,500 | 42.44 | 42.72 | 42.00 | 42.33 | 00:00:00 | | 2009-12-11 | 6,223,400 | 42.71 | 43.30 | 42.62 | 43.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
