TR4DER - TOTAL [FP.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-19	5,958,300	39.02	39.10	38.33	38.79	00:00:00
2010-11-22	5,228,600	39.19	39.19	38.31	38.40	00:00:00
2010-11-23	6,733,100	38.19	38.53	37.76	37.77	00:00:00
2010-11-24	6,565,500	38.06	38.22	37.54	37.92	00:00:00
2010-11-25	4,255,100	37.97	38.08	37.60	37.97	00:00:00
2010-11-26	6,665,700	37.60	38.06	37.26	37.74	00:00:00
2010-11-29	8,036,200	37.92	38.33	37.10	37.10	00:00:00
2010-11-30	9,695,100	37.35	37.61	36.91	37.31	00:00:00
2010-12-01	7,597,500	37.60	37.83	37.30	37.62	00:00:00
2010-12-02	10,728,500	37.94	38.15	37.19	38.03	00:00:00
2010-12-03	5,837,400	37.99	38.49	37.92	38.06	00:00:00
2010-12-06	5,850,500	38.37	38.66	37.99	38.44	00:00:00
2010-12-07	7,655,100	38.79	39.32	38.44	39.01	00:00:00
2010-12-08	6,049,900	38.87	39.40	38.72	39.12	00:00:00
2010-12-09	6,000,400	39.21	39.42	38.90	39.42	00:00:00
2010-12-10	0	39.29	39.31	39.22	39.24	00:00:00
2010-12-13	7,424,200	39.46	39.99	39.33	39.76	00:00:00
2010-12-14	6,456,700	39.99	40.22	39.79	40.09	00:00:00
2010-12-15	5,801,300	40.05	40.08	39.77	39.92	00:00:00
2010-12-16	5,564,800	39.77	40.18	39.69	39.90	00:00:00
2010-12-17	9,938,800	40.06	40.14	39.77	39.77	00:00:00
2010-12-20	4,531,200	39.90	40.44	39.80	39.96	00:00:00
2010-12-21	5,235,500	40.30	40.75	40.16	40.55	00:00:00
2010-12-22	3,727,600	40.67	40.78	40.37	40.51	00:00:00
2010-12-23	2,442,300	40.63	40.70	40.23	40.51	00:00:00
2010-12-24	577,000	40.31	40.47	40.21	40.47	00:00:00
2010-12-27	2,926,300	40.40	40.50	39.70	39.99	00:00:00
2010-12-28	2,046,600	40.15	40.42	40.00	40.03	00:00:00
2010-12-29	3,227,800	40.21	40.74	40.21	40.54	00:00:00
2010-12-30	3,611,000	40.62	40.79	39.90	40.12	00:00:00
2010-12-31	1,354,000	40.10	40.12	39.65	39.65	00:00:00
2011-01-03	4,178,400	40.19	40.64	40.01	40.59	00:00:00
2011-01-04	8,291,400	40.81	41.71	40.65	41.13	00:00:00
2011-01-05	5,428,300	41.01	41.29	40.44	41.29	00:00:00
2011-01-06	6,364,400	41.38	42.00	41.30	41.55	00:00:00
2011-01-07	6,299,600	41.05	41.74	40.90	41.22	00:00:00
2011-01-10	6,288,600	41.01	41.06	40.48	40.69	00:00:00
2011-01-11	6,044,400	40.64	41.15	40.51	41.04	00:00:00
2011-01-12	7,169,400	41.00	41.90	40.92	41.74	00:00:00
2011-01-13	7,938,200	41.62	42.07	41.40	42.00	00:00:00
2011-01-14	6,910,500	41.69	42.47	41.67	42.40	00:00:00
2011-01-17	3,732,700	42.31	42.47	42.01	42.15	00:00:00
2011-01-18	4,913,000	42.47	42.54	42.25	42.50	00:00:00
2011-01-19	6,248,400	42.58	42.72	42.13	42.20	00:00:00
2011-01-20	7,440,500	42.35	42.44	41.83	41.94	00:00:00
2011-01-21	11,626,500	42.35	42.99	42.25	42.53	00:00:00
2011-01-24	5,557,000	42.57	43.02	42.57	42.90	00:00:00
2011-01-25	6,078,500	43.00	43.32	42.38	42.62	00:00:00
2011-01-26	6,120,600	42.80	43.28	42.72	43.00	00:00:00
2011-01-27	6,184,300	42.95	43.58	42.85	43.22	00:00:00
2011-01-28	6,086,800	43.04	43.29	42.33	42.33	00:00:00
2011-01-31	8,246,000	42.35	42.96	42.26	42.72	00:00:00
2011-02-01	9,912,400	43.31	44.25	43.18	44.08	00:00:00
2011-02-02	6,258,000	44.10	44.13	43.67	44.00	00:00:00
2011-02-03	6,060,300	43.50	43.58	43.19	43.55	00:00:00
2011-02-04	4,440,300	43.78	43.87	43.35	43.52	00:00:00
2011-02-07	5,955,700	43.36	43.93	43.31	43.58	00:00:00
2011-02-08	5,242,900	43.45	43.87	43.35	43.63	00:00:00
2011-02-09	5,326,700	43.50	43.71	43.00	43.00	00:00:00
2011-02-10	6,117,400	42.80	43.47	42.51	43.47	00:00:00
2011-02-11	5,198,400	43.26	43.74	42.89	43.44	00:00:00
2011-02-14	4,570,500	43.50	43.66	43.10	43.31	00:00:00
2011-02-15	3,565,800	43.21	43.60	43.06	43.47	00:00:00
2011-02-16	6,758,300	43.66	43.75	43.08	43.41	00:00:00
2011-02-17	4,974,900	43.56	43.60	43.08	43.50	00:00:00
2011-02-18	6,905,100	43.60	43.75	43.36	43.60	00:00:00
2011-02-21	5,939,400	43.65	43.74	42.78	43.05	00:00:00
2011-02-22	7,839,000	43.04	43.41	42.33	42.99	00:00:00
2011-02-23	5,396,300	42.80	43.21	42.62	43.00	00:00:00
2011-02-24	9,629,500	42.80	44.05	42.70	43.65	00:00:00
2011-02-25	6,661,800	43.58	44.12	43.39	43.78	00:00:00
2011-02-28	7,537,100	43.65	44.47	43.60	44.41	00:00:00
2011-03-01	6,667,400	44.40	44.53	43.42	43.47	00:00:00
2011-03-02	6,170,300	43.25	43.53	42.83	43.36	00:00:00
2011-03-03	5,883,700	43.75	44.22	43.43	43.84	00:00:00
2011-03-04	6,340,700	44.14	44.55	43.85	43.96	00:00:00
2011-03-07	5,766,400	43.90	44.49	43.70	43.70	00:00:00
2011-03-08	5,878,700	43.81	43.94	43.12	43.65	00:00:00
2011-03-09	5,183,400	43.60	43.65	43.02	43.10	00:00:00
2011-03-10	5,975,100	42.80	42.85	42.25	42.60	00:00:00
2011-03-11	5,872,100	42.21	42.46	41.97	42.26	00:00:00
2011-03-14	7,695,300	42.20	42.37	41.33	41.60	00:00:00
2011-03-15	12,553,400	40.75	41.35	40.00	40.62	00:00:00
2011-03-16	11,038,600	40.70	40.80	39.71	39.82	00:00:00
2011-03-17	10,110,400	40.08	40.96	39.73	40.79	00:00:00
2011-03-18	13,686,600	41.04	41.69	40.76	40.76	00:00:00
2011-03-21	5,949,000	41.40	41.53	41.06	41.51	00:00:00
2011-03-22	5,517,600	41.51	41.99	41.47	41.63	00:00:00
2011-03-23	5,603,600	41.44	42.22	41.40	42.08	00:00:00
2011-03-24	5,840,700	41.94	42.70	41.79	42.51	00:00:00
2011-03-25	3,614,600	42.73	42.73	42.23	42.58	00:00:00
2011-03-28	3,649,800	42.67	42.83	42.54	42.60	00:00:00
2011-03-29	4,184,700	42.51	42.78	42.28	42.76	00:00:00
2011-03-30	4,664,200	43.09	43.29	42.92	42.92	00:00:00
2011-03-31	5,483,900	43.13	43.39	42.94	42.96	00:00:00
2011-04-01	6,944,900	43.27	43.67	42.82	43.60	00:00:00
2011-04-04	4,739,400	43.51	43.60	43.35	43.38	00:00:00
2011-04-05	3,855,100	43.30	43.73	43.20	43.56	00:00:00
2011-04-06	6,847,500	43.51	43.72	42.96	43.06	00:00:00
2011-04-07	4,080,100	43.03	43.28	42.73	42.83	00:00:00
2011-04-08	4,164,700	43.04	43.22	42.92	43.15	00:00:00
2011-04-11	3,237,200	43.12	43.24	42.74	43.01	00:00:00
2011-04-12	7,334,100	42.70	42.76	41.77	41.94	00:00:00
2011-04-13	3,768,800	42.17	42.51	42.02	42.05	00:00:00
2011-04-14	5,010,500	41.94	41.97	41.26	41.64	00:00:00
2011-04-15	6,472,100	41.72	41.86	41.26	41.67	00:00:00
2011-04-18	8,417,100	41.58	41.58	40.34	40.66	00:00:00
2011-04-19	4,668,300	40.74	40.90	40.50	40.54	00:00:00
2011-04-20	5,597,400	41.01	41.88	41.00	41.88	00:00:00
2011-04-21	3,735,600	42.08	42.30	41.80	42.05	00:00:00
2011-04-26	4,905,700	41.99	42.15	41.74	42.03	00:00:00
2011-04-27	6,462,000	42.01	42.93	42.01	42.60	00:00:00
2011-04-28	5,291,500	42.99	43.09	42.79	43.01	00:00:00
2011-04-29	3,155,600	43.25	43.25	42.75	43.22	00:00:00
2011-05-02	2,899,500	43.59	43.60	42.98	43.04	00:00:00
2011-05-03	5,232,300	43.00	43.09	42.42	42.76	00:00:00
2011-05-04	7,447,000	42.15	42.73	41.50	41.76	00:00:00
2011-05-05	6,402,100	41.92	42.23	40.99	41.17	00:00:00
2011-05-06	7,514,900	41.15	41.94	40.58	41.61	00:00:00
2011-05-09	6,050,400	41.35	41.75	40.86	41.27	00:00:00
2011-05-10	5,694,800	41.43	42.15	41.26	41.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>