|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-04 | 12,305,300 | 39.39 | 39.71 | 38.01 | 38.19 | 00:00:00 | 2010-06-07 | 7,189,500 | 37.53 | 38.24 | 37.51 | 37.97 | 00:00:00 | 2010-06-08 | 7,541,200 | 38.09 | 38.09 | 36.92 | 37.66 | 00:00:00 | 2010-06-09 | 7,290,500 | 38.06 | 38.16 | 37.15 | 38.11 | 00:00:00 | 2010-06-10 | 8,531,700 | 37.64 | 38.44 | 37.42 | 38.26 | 00:00:00 | 2010-06-11 | 7,889,400 | 38.42 | 38.87 | 37.94 | 38.70 | 00:00:00 | 2010-06-14 | 8,310,600 | 38.80 | 39.76 | 38.80 | 39.59 | 00:00:00 | 2010-06-15 | 6,396,300 | 39.06 | 40.13 | 39.05 | 39.87 | 00:00:00 | 2010-06-16 | 9,255,400 | 40.13 | 40.47 | 39.92 | 40.35 | 00:00:00 | 2010-06-17 | 8,533,200 | 40.46 | 40.93 | 40.21 | 40.46 | 00:00:00 | 2010-06-18 | 12,209,800 | 40.40 | 40.74 | 39.83 | 40.19 | 00:00:00 | 2010-06-21 | 5,376,300 | 40.99 | 41.00 | 40.58 | 40.72 | 00:00:00 | 2010-06-22 | 7,691,600 | 40.69 | 40.90 | 39.79 | 40.07 | 00:00:00 | 2010-06-23 | 7,126,700 | 39.56 | 39.93 | 39.04 | 39.24 | 00:00:00 | 2010-06-24 | 6,995,300 | 39.62 | 39.62 | 38.12 | 38.44 | 00:00:00 | 2010-06-25 | 7,295,300 | 38.15 | 38.49 | 37.67 | 37.88 | 00:00:00 | 2010-06-28 | 5,280,400 | 38.01 | 38.13 | 37.59 | 38.13 | 00:00:00 | 2010-06-29 | 9,033,600 | 37.51 | 37.69 | 36.65 | 36.76 | 00:00:00 | 2010-06-30 | 8,315,900 | 36.86 | 37.12 | 36.48 | 36.97 | 00:00:00 | 2010-07-01 | 10,393,500 | 36.50 | 36.67 | 35.65 | 35.88 | 00:00:00 | 2010-07-02 | 6,534,800 | 36.24 | 36.59 | 35.88 | 36.19 | 00:00:00 | 2010-07-05 | 4,146,500 | 36.40 | 36.45 | 36.01 | 36.01 | 00:00:00 | 2010-07-06 | 7,647,900 | 36.29 | 37.10 | 36.22 | 36.64 | 00:00:00 | 2010-07-07 | 7,561,400 | 36.26 | 37.26 | 35.92 | 37.21 | 00:00:00 | 2010-07-08 | 7,934,700 | 37.70 | 38.33 | 37.44 | 38.04 | 00:00:00 | 2010-07-09 | 5,159,500 | 38.42 | 38.62 | 38.21 | 38.29 | 00:00:00 | 2010-07-12 | 4,318,300 | 38.44 | 38.74 | 38.07 | 38.40 | 00:00:00 | 2010-07-13 | 5,721,300 | 38.53 | 39.23 | 38.40 | 39.10 | 00:00:00 | 2010-07-14 | 4,796,100 | 39.28 | 39.29 | 38.67 | 39.02 | 00:00:00 | 2010-07-15 | 6,865,300 | 39.01 | 39.65 | 38.52 | 38.76 | 00:00:00 | 2010-07-16 | 8,405,800 | 38.94 | 39.25 | 37.89 | 38.04 | 00:00:00 | 2010-07-19 | 5,256,000 | 37.90 | 38.30 | 37.62 | 37.77 | 00:00:00 | 2010-07-20 | 4,706,400 | 38.12 | 38.13 | 36.86 | 37.73 | 00:00:00 | 2010-07-21 | 8,806,200 | 38.17 | 38.53 | 37.28 | 37.46 | 00:00:00 | 2010-07-22 | 6,787,500 | 37.19 | 38.12 | 37.11 | 38.04 | 00:00:00 | 2010-07-23 | 4,945,500 | 38.03 | 38.42 | 37.74 | 38.14 | 00:00:00 | 2010-07-26 | 4,270,100 | 38.31 | 38.35 | 37.72 | 38.30 | 00:00:00 | 2010-07-27 | 5,199,700 | 38.47 | 38.84 | 38.19 | 38.40 | 00:00:00 | 2010-07-28 | 5,009,200 | 38.42 | 38.91 | 38.26 | 38.56 | 00:00:00 | 2010-07-29 | 5,989,300 | 38.72 | 39.27 | 38.35 | 38.35 | 00:00:00 | 2010-07-30 | 7,976,200 | 39.00 | 39.22 | 38.47 | 38.71 | 00:00:00 | 2010-08-02 | 6,428,800 | 39.14 | 40.08 | 38.90 | 39.91 | 00:00:00 | 2010-08-03 | 4,572,400 | 39.85 | 39.96 | 39.46 | 39.89 | 00:00:00 | 2010-08-04 | 5,745,100 | 39.72 | 40.56 | 39.40 | 40.25 | 00:00:00 | 2010-08-05 | 6,332,800 | 40.43 | 41.00 | 40.30 | 40.54 | 00:00:00 | 2010-08-06 | 6,942,800 | 40.62 | 41.00 | 39.68 | 40.01 | 00:00:00 | 2010-08-09 | 4,294,400 | 40.55 | 40.99 | 40.45 | 40.81 | 00:00:00 | 2010-08-10 | 5,465,300 | 40.80 | 40.80 | 39.75 | 40.12 | 00:00:00 | 2010-08-11 | 6,377,800 | 39.78 | 40.00 | 38.85 | 39.06 | 00:00:00 | 2010-08-12 | 5,114,700 | 38.90 | 39.40 | 38.60 | 39.07 | 00:00:00 | 2010-08-13 | 4,299,300 | 39.40 | 39.56 | 38.56 | 39.03 | 00:00:00 | 2010-08-16 | 3,573,100 | 39.21 | 39.23 | 38.45 | 38.79 | 00:00:00 | 2010-08-17 | 3,655,700 | 38.93 | 39.37 | 38.80 | 39.35 | 00:00:00 | 2010-08-18 | 4,125,500 | 39.21 | 39.21 | 38.68 | 39.01 | 00:00:00 | 2010-08-19 | 5,681,400 | 39.28 | 39.38 | 38.03 | 38.08 | 00:00:00 | 2010-08-20 | 6,184,800 | 38.12 | 38.48 | 37.56 | 37.77 | 00:00:00 | 2010-08-23 | 4,186,700 | 37.94 | 38.40 | 37.64 | 37.70 | 00:00:00 | 2010-08-24 | 5,931,100 | 37.74 | 37.88 | 36.95 | 37.40 | 00:00:00 | 2010-08-25 | 5,795,700 | 37.40 | 37.51 | 36.53 | 36.97 | 00:00:00 | 2010-08-26 | 4,760,400 | 37.17 | 37.30 | 36.75 | 36.99 | 00:00:00 | 2010-08-27 | 5,250,700 | 36.89 | 37.25 | 36.45 | 37.06 | 00:00:00 | 2010-08-30 | 5,112,600 | 37.21 | 37.34 | 36.66 | 36.75 | 00:00:00 | 2010-08-31 | 6,827,500 | 36.28 | 36.90 | 36.22 | 36.87 | 00:00:00 | 2010-09-01 | 7,452,600 | 37.00 | 38.21 | 36.77 | 38.15 | 00:00:00 | 2010-09-02 | 5,040,800 | 38.12 | 38.44 | 37.75 | 38.18 | 00:00:00 | 2010-09-03 | 5,895,600 | 38.41 | 39.21 | 38.31 | 38.79 | 00:00:00 | 2010-09-06 | 2,765,900 | 39.10 | 39.19 | 38.81 | 38.89 | 00:00:00 | 2010-09-07 | 5,100,700 | 38.75 | 38.85 | 38.10 | 38.30 | 00:00:00 | 2010-09-08 | 5,438,100 | 38.31 | 38.83 | 38.06 | 38.65 | 00:00:00 | 2010-09-09 | 5,391,800 | 38.58 | 39.10 | 38.35 | 39.09 | 00:00:00 | 2010-09-10 | 4,256,100 | 39.00 | 39.10 | 38.60 | 39.01 | 00:00:00 | 2010-09-13 | 4,712,500 | 39.50 | 39.56 | 39.10 | 39.35 | 00:00:00 | 2010-09-14 | 5,407,700 | 39.29 | 39.65 | 39.08 | 39.42 | 00:00:00 | 2010-09-15 | 6,756,700 | 39.56 | 39.67 | 38.76 | 38.78 | 00:00:00 | 2010-09-16 | 6,210,300 | 38.89 | 39.04 | 38.51 | 38.64 | 00:00:00 | 2010-09-17 | 16,363,600 | 38.99 | 39.21 | 37.85 | 37.85 | 00:00:00 | 2010-09-20 | 7,512,000 | 38.10 | 39.06 | 38.10 | 38.90 | 00:00:00 | 2010-09-21 | 6,624,100 | 38.70 | 39.13 | 38.58 | 38.58 | 00:00:00 | 2010-09-22 | 7,569,900 | 38.68 | 38.71 | 37.78 | 37.85 | 00:00:00 | 2010-09-23 | 4,879,900 | 38.12 | 38.14 | 37.23 | 37.77 | 00:00:00 | 2010-09-24 | 6,040,500 | 37.49 | 38.10 | 37.26 | 38.04 | 00:00:00 | 2010-09-27 | 3,771,400 | 38.29 | 38.35 | 37.97 | 38.00 | 00:00:00 | 2010-09-28 | 5,665,700 | 38.00 | 38.24 | 37.48 | 38.00 | 00:00:00 | 2010-09-29 | 5,825,000 | 38.35 | 38.49 | 37.73 | 37.95 | 00:00:00 | 2010-09-30 | 7,948,700 | 37.92 | 38.53 | 37.53 | 37.81 | 00:00:00 | 2010-10-01 | 8,401,800 | 38.01 | 38.76 | 37.94 | 38.08 | 00:00:00 | 2010-10-04 | 5,623,100 | 38.12 | 38.24 | 37.52 | 37.53 | 00:00:00 | 2010-10-05 | 6,308,800 | 37.65 | 38.56 | 37.53 | 38.32 | 00:00:00 | 2010-10-06 | 6,895,700 | 38.54 | 38.99 | 38.45 | 38.69 | 00:00:00 | 2010-10-07 | 5,682,000 | 38.53 | 38.97 | 38.25 | 38.51 | 00:00:00 | 2010-10-08 | 5,559,300 | 38.53 | 38.63 | 38.12 | 38.46 | 00:00:00 | 2010-10-11 | 3,731,600 | 38.56 | 38.76 | 38.30 | 38.40 | 00:00:00 | 2010-10-12 | 7,077,700 | 38.15 | 38.17 | 37.55 | 37.99 | 00:00:00 | 2010-10-13 | 6,586,500 | 38.20 | 39.00 | 38.10 | 38.90 | 00:00:00 | 2010-10-14 | 5,748,000 | 38.85 | 39.24 | 38.69 | 38.90 | 00:00:00 | 2010-10-15 | 8,520,700 | 39.19 | 39.50 | 39.01 | 39.19 | 00:00:00 | 2010-10-18 | 4,710,500 | 38.97 | 39.72 | 38.93 | 39.53 | 00:00:00 | 2010-10-19 | 7,059,500 | 39.45 | 39.50 | 38.69 | 38.87 | 00:00:00 | 2010-10-20 | 4,726,700 | 38.78 | 39.21 | 38.65 | 39.04 | 00:00:00 | 2010-10-21 | 5,289,600 | 38.71 | 39.33 | 38.70 | 39.13 | 00:00:00 | 2010-10-22 | 3,702,600 | 39.04 | 39.40 | 38.93 | 39.17 | 00:00:00 | 2010-10-25 | 4,447,900 | 39.49 | 39.49 | 38.82 | 39.05 | 00:00:00 | 2010-10-26 | 4,898,000 | 38.97 | 39.13 | 38.71 | 39.12 | 00:00:00 | 2010-10-27 | 5,565,900 | 39.00 | 39.16 | 38.50 | 38.60 | 00:00:00 | 2010-10-28 | 5,599,700 | 38.92 | 39.40 | 38.80 | 39.06 | 00:00:00 | 2010-10-29 | 6,130,400 | 38.82 | 39.29 | 38.56 | 39.04 | 00:00:00 | 2010-11-01 | 4,953,800 | 39.54 | 39.55 | 38.83 | 39.25 | 00:00:00 | 2010-11-02 | 6,996,900 | 39.17 | 39.99 | 39.10 | 39.85 | 00:00:00 | 2010-11-03 | 5,821,600 | 39.83 | 40.36 | 39.42 | 39.58 | 00:00:00 | 2010-11-04 | 9,844,300 | 39.96 | 40.79 | 39.87 | 40.62 | 00:00:00 | 2010-11-05 | 5,943,300 | 40.56 | 40.88 | 40.14 | 40.58 | 00:00:00 | 2010-11-08 | 5,478,900 | 40.56 | 40.67 | 40.28 | 40.46 | 00:00:00 | 2010-11-09 | 6,561,400 | 40.50 | 41.28 | 40.36 | 41.12 | 00:00:00 | 2010-11-10 | 30,937,500 | 40.97 | 41.05 | 40.53 | 40.75 | 00:00:00 | 2010-11-11 | 6,519,600 | 40.90 | 41.00 | 40.55 | 40.83 | 00:00:00 | 2010-11-12 | 33,720,300 | 39.30 | 39.72 | 38.90 | 39.47 | 00:00:00 | 2010-11-15 | 55,433,000 | 39.77 | 39.99 | 39.07 | 39.77 | 00:00:00 | 2010-11-16 | 60,190,800 | 39.50 | 39.53 | 38.35 | 38.45 | 00:00:00 | 2010-11-17 | 5,939,800 | 38.24 | 38.79 | 38.15 | 38.60 | 00:00:00 | 2010-11-18 | 6,342,600 | 38.85 | 39.15 | 38.78 | 39.02 | 00:00:00 | 2010-11-19 | 5,958,300 | 39.02 | 39.10 | 38.33 | 38.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|