|
 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 | | 2009-12-11 | 6,223,400 | 42.71 | 43.30 | 42.62 | 43.03 | 00:00:00 | | 2009-12-14 | 4,917,200 | 43.33 | 43.36 | 42.90 | 43.27 | 00:00:00 | | 2009-12-15 | 5,679,200 | 43.10 | 43.65 | 42.83 | 43.49 | 00:00:00 | | 2009-12-16 | 5,794,700 | 43.42 | 43.92 | 43.27 | 43.92 | 00:00:00 | | 2009-12-17 | 5,062,000 | 43.50 | 43.65 | 43.06 | 43.31 | 00:00:00 | | 2009-12-18 | 12,737,300 | 43.16 | 43.88 | 42.52 | 42.52 | 00:00:00 | | 2009-12-21 | 5,859,900 | 42.74 | 43.99 | 42.63 | 43.85 | 00:00:00 | | 2009-12-22 | 6,366,800 | 43.95 | 44.99 | 43.94 | 44.61 | 00:00:00 | | 2009-12-23 | 3,831,200 | 44.94 | 45.00 | 44.69 | 44.88 | 00:00:00 | | 2009-12-24 | 1,206,600 | 44.96 | 45.30 | 44.92 | 45.00 | 00:00:00 | | 2009-12-28 | 2,569,800 | 45.28 | 45.53 | 45.25 | 45.37 | 00:00:00 | | 2009-12-29 | 3,389,000 | 45.50 | 45.78 | 45.35 | 45.41 | 00:00:00 | | 2009-12-30 | 2,722,000 | 45.24 | 45.40 | 44.87 | 45.03 | 00:00:00 | | 2009-12-31 | 1,148,400 | 45.28 | 45.40 | 45.01 | 45.01 | 00:00:00 | | 2010-01-04 | 5,255,000 | 45.37 | 45.88 | 45.26 | 45.79 | 00:00:00 | | 2010-01-05 | 4,879,200 | 45.76 | 46.00 | 45.44 | 45.85 | 00:00:00 | | 2010-01-06 | 4,721,000 | 45.67 | 46.15 | 45.53 | 45.88 | 00:00:00 | | 2010-01-07 | 4,264,700 | 45.76 | 46.06 | 45.53 | 45.96 | 00:00:00 | | 2010-01-08 | 4,626,300 | 46.04 | 46.14 | 45.55 | 46.01 | 00:00:00 | | 2010-01-11 | 5,020,700 | 46.19 | 46.74 | 46.14 | 46.26 | 00:00:00 | | 2010-01-12 | 6,145,600 | 46.13 | 46.22 | 45.30 | 45.65 | 00:00:00 | | 2010-01-13 | 6,540,200 | 45.65 | 45.70 | 44.90 | 45.15 | 00:00:00 | | 2010-01-14 | 6,024,400 | 45.55 | 45.60 | 44.57 | 44.87 | 00:00:00 | | 2010-01-15 | 10,393,100 | 44.99 | 45.03 | 43.81 | 43.81 | 00:00:00 | | 2010-01-18 | 3,403,300 | 44.08 | 44.67 | 44.03 | 44.54 | 00:00:00 | | 2010-01-19 | 5,606,900 | 44.60 | 45.31 | 44.27 | 45.06 | 00:00:00 | | 2010-01-20 | 5,858,500 | 44.96 | 45.38 | 44.19 | 44.39 | 00:00:00 | | 2010-01-21 | 6,328,800 | 44.65 | 45.17 | 43.82 | 43.85 | 00:00:00 | | 2010-01-22 | 6,440,000 | 43.50 | 43.83 | 42.92 | 43.21 | 00:00:00 | | 2010-01-25 | 5,894,200 | 42.81 | 43.33 | 42.60 | 42.74 | 00:00:00 | | 2010-01-26 | 6,908,600 | 42.35 | 42.97 | 42.15 | 42.88 | 00:00:00 | | 2010-01-27 | 7,476,800 | 42.36 | 42.82 | 42.01 | 42.31 | 00:00:00 | | 2010-01-28 | 8,276,800 | 42.90 | 42.92 | 41.22 | 41.22 | 00:00:00 | | 2010-01-29 | 7,736,100 | 41.70 | 42.51 | 41.57 | 42.05 | 00:00:00 | | 2010-02-01 | 5,717,500 | 41.69 | 42.42 | 41.45 | 42.19 | 00:00:00 | | 2010-02-02 | 8,531,400 | 42.19 | 42.56 | 41.52 | 42.45 | 00:00:00 | | 2010-02-04 | 7,310,000 | 42.26 | 42.41 | 41.55 | 41.57 | 00:00:00 | | 2010-02-05 | 13,653,400 | 41.40 | 41.56 | 40.13 | 40.13 | 00:00:00 | | 2010-02-08 | 7,206,500 | 40.71 | 41.00 | 40.05 | 40.89 | 00:00:00 | | 2010-02-09 | 7,817,600 | 40.61 | 40.74 | 40.15 | 40.53 | 00:00:00 | | 2010-02-10 | 8,745,800 | 40.88 | 41.38 | 40.65 | 40.92 | 00:00:00 | | 2010-02-11 | 10,466,200 | 41.89 | 42.26 | 41.12 | 41.54 | 00:00:00 | | 2010-02-12 | 7,125,100 | 41.99 | 42.42 | 41.47 | 41.62 | 00:00:00 | | 2010-02-15 | 3,297,200 | 41.89 | 42.19 | 41.62 | 41.71 | 00:00:00 | | 2010-02-16 | 5,698,400 | 42.17 | 42.51 | 41.57 | 42.51 | 00:00:00 | | 2010-02-17 | 6,854,300 | 42.76 | 42.97 | 42.50 | 42.63 | 00:00:00 | | 2010-02-18 | 4,839,000 | 42.60 | 43.04 | 42.26 | 43.00 | 00:00:00 | | 2010-02-19 | 6,160,500 | 42.76 | 42.99 | 42.33 | 42.99 | 00:00:00 | | 2010-02-22 | 4,277,600 | 42.99 | 43.17 | 42.56 | 42.67 | 00:00:00 | | 2010-02-23 | 6,501,000 | 43.00 | 43.15 | 41.74 | 41.98 | 00:00:00 | | 2010-02-24 | 5,987,600 | 41.99 | 42.19 | 41.44 | 41.79 | 00:00:00 | | 2010-02-25 | 8,659,800 | 41.41 | 41.59 | 40.35 | 40.44 | 00:00:00 | | 2010-02-26 | 7,378,900 | 40.84 | 40.98 | 40.26 | 40.98 | 00:00:00 | | 2010-03-01 | 5,173,700 | 40.92 | 41.50 | 40.90 | 41.36 | 00:00:00 | | 2010-03-02 | 4,452,900 | 41.54 | 41.66 | 41.15 | 41.61 | 00:00:00 | | 2010-03-03 | 4,947,500 | 41.68 | 42.14 | 41.32 | 41.76 | 00:00:00 | | 2010-03-04 | 5,558,500 | 41.41 | 41.81 | 41.35 | 41.55 | 00:00:00 | | 2010-03-05 | 6,789,000 | 41.61 | 42.52 | 41.52 | 42.41 | 00:00:00 | | 2010-03-08 | 5,022,000 | 42.69 | 42.69 | 42.25 | 42.26 | 00:00:00 | | 2010-03-09 | 6,088,600 | 42.42 | 42.59 | 42.22 | 42.53 | 00:00:00 | | 2010-03-10 | 6,378,600 | 42.65 | 43.19 | 42.60 | 42.93 | 00:00:00 | | 2010-03-11 | 4,261,200 | 42.61 | 42.99 | 42.55 | 42.92 | 00:00:00 | | 2010-03-12 | 6,456,900 | 42.87 | 43.17 | 42.59 | 42.70 | 00:00:00 | | 2010-03-15 | 4,605,500 | 42.42 | 42.74 | 42.20 | 42.35 | 00:00:00 | | 2010-03-16 | 5,083,300 | 42.63 | 42.83 | 42.46 | 42.62 | 00:00:00 | | 2010-03-17 | 5,185,800 | 42.65 | 42.94 | 42.44 | 42.81 | 00:00:00 | | 2010-03-18 | 6,692,300 | 42.21 | 42.72 | 42.05 | 42.56 | 00:00:00 | | 2010-03-19 | 11,389,500 | 42.76 | 42.99 | 42.02 | 42.34 | 00:00:00 | | 2010-03-22 | 5,502,500 | 42.21 | 42.45 | 41.81 | 42.38 | 00:00:00 | | 2010-03-23 | 3,849,400 | 42.45 | 42.69 | 42.26 | 42.49 | 00:00:00 | | 2010-03-24 | 6,060,400 | 42.37 | 42.60 | 42.01 | 42.44 | 00:00:00 | | 2010-03-25 | 5,216,500 | 42.47 | 42.83 | 42.47 | 42.67 | 00:00:00 | | 2010-03-26 | 4,901,700 | 42.54 | 42.87 | 42.51 | 42.76 | 00:00:00 | | 2010-03-29 | 5,107,700 | 42.80 | 42.95 | 42.17 | 42.71 | 00:00:00 | | 2010-03-30 | 6,006,600 | 42.85 | 43.25 | 42.78 | 42.88 | 00:00:00 | | 2010-03-31 | 7,096,200 | 42.80 | 43.19 | 42.62 | 42.98 | 00:00:00 | | 2010-04-01 | 6,676,900 | 43.26 | 43.78 | 43.21 | 43.64 | 00:00:00 | | 2010-04-06 | 7,461,400 | 44.16 | 44.60 | 44.08 | 44.38 | 00:00:00 | | 2010-04-07 | 5,823,600 | 44.50 | 44.62 | 43.90 | 43.91 | 00:00:00 | | 2010-04-08 | 5,650,400 | 43.60 | 43.74 | 43.37 | 43.59 | 00:00:00 | | 2010-04-09 | 4,980,200 | 44.00 | 44.38 | 43.94 | 44.37 | 00:00:00 | | 2010-04-12 | 6,265,200 | 44.50 | 44.62 | 43.60 | 43.98 | 00:00:00 | | 2010-04-13 | 5,801,600 | 43.78 | 44.04 | 43.31 | 43.49 | 00:00:00 | | 2010-04-14 | 6,038,200 | 43.75 | 43.92 | 43.40 | 43.51 | 00:00:00 | | 2010-04-15 | 6,471,200 | 44.00 | 44.08 | 43.63 | 43.73 | 00:00:00 | | 2010-04-16 | 10,927,600 | 43.46 | 44.07 | 42.76 | 42.99 | 00:00:00 | | 2010-04-19 | 5,788,500 | 42.90 | 43.10 | 42.53 | 42.88 | 00:00:00 | | 2010-04-20 | 6,725,500 | 43.37 | 43.90 | 43.22 | 43.74 | 00:00:00 | | 2010-04-21 | 6,101,400 | 44.01 | 44.06 | 43.04 | 43.17 | 00:00:00 | | 2010-04-22 | 9,069,700 | 43.17 | 43.54 | 42.32 | 42.42 | 00:00:00 | | 2010-04-23 | 6,531,000 | 42.24 | 42.90 | 42.20 | 42.61 | 00:00:00 | | 2010-04-26 | 7,440,000 | 43.10 | 43.45 | 42.61 | 42.68 | 00:00:00 | | 2010-04-27 | 9,426,500 | 42.85 | 43.10 | 41.56 | 41.56 | 00:00:00 | | 2010-04-28 | 12,580,500 | 41.51 | 42.06 | 41.04 | 41.25 | 00:00:00 | | 2010-04-29 | 10,427,300 | 41.38 | 42.36 | 40.92 | 42.04 | 00:00:00 | | 2010-04-30 | 17,461,400 | 41.41 | 41.85 | 40.50 | 40.97 | 00:00:00 | | 2010-05-03 | 6,818,600 | 40.89 | 41.31 | 40.44 | 41.16 | 00:00:00 | | 2010-05-04 | 15,864,200 | 41.02 | 41.10 | 39.36 | 39.52 | 00:00:00 | | 2010-05-05 | 13,685,100 | 39.57 | 40.12 | 39.01 | 39.47 | 00:00:00 | | 2010-05-06 | 14,969,200 | 39.10 | 39.67 | 38.55 | 38.69 | 00:00:00 | | 2010-05-07 | 22,455,900 | 38.00 | 38.90 | 36.50 | 37.37 | 00:00:00 | | 2010-05-10 | 21,835,100 | 39.45 | 40.23 | 38.69 | 40.23 | 00:00:00 | | 2010-05-11 | 10,797,500 | 39.57 | 40.08 | 39.02 | 39.94 | 00:00:00 | | 2010-05-12 | 11,659,000 | 39.58 | 40.26 | 39.05 | 40.08 | 00:00:00 | | 2010-05-13 | 6,700,800 | 40.69 | 40.69 | 39.67 | 40.10 | 00:00:00 | | 2010-05-14 | 10,801,800 | 39.96 | 39.98 | 38.19 | 38.42 | 00:00:00 | | 2010-05-17 | 7,468,900 | 38.37 | 39.01 | 38.16 | 38.51 | 00:00:00 | | 2010-05-18 | 7,376,500 | 39.11 | 39.60 | 38.69 | 39.30 | 00:00:00 | | 2010-05-19 | 9,747,900 | 38.60 | 38.99 | 37.97 | 38.35 | 00:00:00 | | 2010-05-20 | 13,426,500 | 38.40 | 39.07 | 36.94 | 37.72 | 00:00:00 | | 2010-05-21 | 12,884,100 | 37.47 | 37.94 | 36.66 | 37.60 | 00:00:00 | | 2010-05-24 | 6,021,300 | 37.76 | 38.06 | 37.40 | 37.54 | 00:00:00 | | 2010-05-25 | 12,340,900 | 36.50 | 37.12 | 36.21 | 37.05 | 00:00:00 | | 2010-05-26 | 11,704,600 | 37.79 | 38.23 | 37.38 | 37.60 | 00:00:00 | | 2010-05-27 | 14,407,100 | 37.21 | 38.54 | 36.92 | 38.31 | 00:00:00 | | 2010-05-28 | 7,292,600 | 38.58 | 38.60 | 37.91 | 38.13 | 00:00:00 | | 2010-05-31 | 4,212,100 | 38.04 | 38.27 | 37.65 | 37.73 | 00:00:00 | | 2010-06-01 | 9,137,300 | 37.60 | 38.13 | 36.87 | 37.96 | 00:00:00 | | 2010-06-02 | 7,998,200 | 37.62 | 38.04 | 36.97 | 37.87 | 00:00:00 | | 2010-06-03 | 10,357,200 | 38.90 | 39.42 | 38.76 | 39.03 | 00:00:00 | | 2010-06-04 | 12,305,300 | 39.39 | 39.71 | 38.01 | 38.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
