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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-10	5,694,800	41.43	42.15	41.26	41.81	00:00:00
2011-05-11	6,110,100	42.03	42.04	41.46	41.53	00:00:00
2011-05-12	6,830,400	41.20	41.29	40.57	40.94	00:00:00
2011-05-13	4,901,100	41.33	41.37	40.53	40.69	00:00:00
2011-05-16	4,923,400	40.51	40.67	40.15	40.56	00:00:00
2011-05-17	5,653,000	40.38	40.92	40.17	40.34	00:00:00
2011-05-18	4,335,700	40.83	40.96	40.51	40.76	00:00:00
2011-05-19	6,433,700	41.09	41.60	40.96	41.26	00:00:00
2011-05-20	7,204,000	41.51	41.88	41.03	41.07	00:00:00
2011-05-23	27,029,000	40.03	40.08	39.49	39.49	00:00:00
2011-05-24	40,744,400	39.70	39.81	39.33	39.44	00:00:00
2011-05-25	6,638,000	39.22	39.43	39.05	39.30	00:00:00
2011-05-26	5,599,200	39.54	39.54	39.08	39.19	00:00:00
2011-05-27	5,074,500	39.59	39.80	39.40	39.53	00:00:00
2011-05-30	2,014,300	39.53	39.73	39.31	39.44	00:00:00
2011-05-31	7,012,000	39.79	40.29	39.76	40.03	00:00:00
2011-06-01	5,564,800	40.03	40.24	39.33	39.58	00:00:00
2011-06-02	5,200,700	39.25	39.38	38.64	38.64	00:00:00
2011-06-03	6,406,600	38.86	38.88	38.06	38.36	00:00:00
2011-06-06	4,332,800	38.30	38.47	38.02	38.15	00:00:00
2011-06-07	4,728,000	38.15	38.50	38.06	38.28	00:00:00
2011-06-08	5,632,300	38.15	38.42	37.74	38.21	00:00:00
2011-06-09	4,880,300	38.21	38.69	38.07	38.66	00:00:00
2011-06-10	4,909,600	38.56	38.69	37.99	38.00	00:00:00
2011-06-13	2,627,000	38.06	38.19	37.88	37.98	00:00:00
2011-06-14	5,185,300	38.06	38.56	37.95	38.33	00:00:00
2011-06-15	5,689,500	38.25	38.33	37.68	37.74	00:00:00
2011-06-16	8,373,900	37.60	38.13	37.31	38.09	00:00:00
2011-06-17	11,882,800	38.00	38.58	37.59	38.13	00:00:00
2011-06-20	3,899,100	37.50	38.15	37.50	38.06	00:00:00
2011-06-21	5,307,400	38.40	38.97	38.27	38.88	00:00:00
2011-06-22	4,748,800	38.71	38.92	38.51	38.58	00:00:00
2011-06-23	5,863,000	38.38	38.47	37.65	37.97	00:00:00
2011-06-24	5,674,200	38.49	38.78	37.90	37.99	00:00:00
2011-06-27	3,921,300	37.82	38.28	37.76	38.13	00:00:00
2011-06-28	5,032,200	38.24	38.76	38.12	38.40	00:00:00
2011-06-29	5,847,600	38.65	39.32	38.62	39.12	00:00:00
2011-06-30	6,130,300	39.31	39.88	39.20	39.88	00:00:00
2011-07-01	4,712,700	39.93	40.17	39.62	39.91	00:00:00
2011-07-04	3,518,000	39.94	40.03	39.81	39.87	00:00:00
2011-07-05	4,016,700	39.81	39.92	39.62	39.67	00:00:00
2011-07-06	5,298,500	39.72	40.07	39.41	39.80	00:00:00
2011-07-07	7,264,400	39.99	40.80	39.99	40.40	00:00:00
2011-07-08	7,183,000	40.44	40.90	39.97	39.97	00:00:00
2011-07-11	6,576,600	39.63	39.91	39.12	39.33	00:00:00
2011-07-12	8,674,300	38.58	39.10	37.94	38.83	00:00:00
2011-07-13	6,666,400	38.73	39.04	38.46	38.85	00:00:00
2011-07-14	5,095,700	38.44	38.82	38.35	38.60	00:00:00
2011-07-15	7,741,600	38.21	38.64	38.10	38.37	00:00:00
2011-07-18	4,579,400	37.94	38.38	37.81	38.08	00:00:00
2011-07-19	13,290,000	38.21	38.53	38.03	38.32	00:00:00
2011-07-20	5,268,600	38.56	38.82	38.26	38.56	00:00:00
2011-07-21	5,668,000	38.71	39.23	38.21	38.90	00:00:00
2011-07-22	5,523,700	39.17	39.56	38.78	39.46	00:00:00
2011-07-25	4,761,600	39.24	39.73	39.19	39.26	00:00:00
2011-07-26	3,763,400	39.33	39.50	38.83	39.06	00:00:00
2011-07-27	4,072,900	39.24	39.29	38.26	38.68	00:00:00
2011-07-28	4,658,500	38.76	38.76	38.05	38.37	00:00:00
2011-07-29	5,908,400	37.97	38.06	37.38	37.78	00:00:00
2011-08-01	6,260,900	38.08	38.11	36.94	37.08	00:00:00
2011-08-02	6,252,700	36.92	37.39	36.80	36.80	00:00:00
2011-08-03	9,328,000	36.26	36.78	36.02	36.15	00:00:00
2011-08-04	10,633,800	36.48	36.52	35.17	35.31	00:00:00
2011-08-05	15,827,700	34.29	35.55	33.95	34.24	00:00:00
2011-08-08	13,239,100	33.93	34.97	33.29	33.29	00:00:00
2011-08-09	16,157,300	33.30	33.89	31.56	33.11	00:00:00
2011-08-10	15,794,300	33.45	33.50	31.64	31.67	00:00:00
2011-08-11	17,458,200	32.48	32.53	30.33	32.22	00:00:00
2011-08-12	10,753,400	32.06	33.19	31.54	33.09	00:00:00
2011-08-15	4,222,900	33.38	33.68	33.10	33.38	00:00:00
2011-08-16	5,505,000	33.06	33.35	32.56	33.35	00:00:00
2011-08-17	7,596,400	33.15	34.15	33.10	33.85	00:00:00
2011-08-18	8,235,400	33.44	33.69	32.17	32.62	00:00:00
2011-08-19	11,150,700	32.47	32.61	31.33	31.99	00:00:00
2011-08-22	8,588,700	31.90	33.68	31.80	32.71	00:00:00
2011-08-23	4,794,500	33.62	33.71	32.74	33.08	00:00:00
2011-08-24	6,520,100	33.40	33.46	32.67	33.19	00:00:00
2011-08-25	5,574,600	33.30	33.51	32.51	32.74	00:00:00
2011-08-26	7,320,000	32.73	32.81	31.52	32.50	00:00:00
2011-08-29	3,892,600	32.96	33.44	32.78	33.17	00:00:00
2011-08-30	5,237,500	33.39	33.51	32.83	33.16	00:00:00
2011-08-31	7,680,800	33.21	34.15	33.17	33.99	00:00:00
2011-09-01	7,479,700	34.31	34.82	33.69	34.37	00:00:00
2011-09-02	8,127,900	34.10	34.29	33.11	33.44	00:00:00
2011-09-05	11,185,400	32.80	33.04	31.75	32.01	00:00:00
2011-09-06	8,441,800	31.98	32.47	31.53	31.69	00:00:00
2011-09-07	7,394,500	32.58	32.92	32.24	32.85	00:00:00
2011-09-08	7,727,900	32.85	34.00	32.77	33.66	00:00:00
2011-09-09	10,372,500	33.61	34.16	32.80	32.83	00:00:00
2011-09-12	11,567,200	32.06	32.47	31.44	32.12	00:00:00
2011-09-13	10,748,500	32.58	32.58	31.11	32.30	00:00:00
2011-09-14	8,027,500	31.92	32.99	31.75	32.69	00:00:00
2011-09-15	8,927,500	32.69	33.68	32.63	33.26	00:00:00
2011-09-16	14,065,100	33.58	33.69	32.92	33.31	00:00:00
2011-09-19	6,433,600	32.07	32.37	31.89	32.15	00:00:00
2011-09-20	5,989,500	31.89	32.72	31.83	32.60	00:00:00
2011-09-21	7,041,000	32.83	32.90	32.11	32.21	00:00:00
2011-09-22	12,759,700	31.51	31.73	30.38	30.38	00:00:00
2011-09-23	12,320,800	30.80	30.88	29.40	30.85	00:00:00
2011-09-26	16,837,500	30.25	31.99	30.25	31.32	00:00:00
2011-09-27	14,189,300	32.09	32.84	31.64	32.84	00:00:00
2011-09-28	7,067,300	32.38	33.17	32.28	32.92	00:00:00
2011-09-29	10,021,700	32.58	33.21	32.50	32.97	00:00:00
2011-09-30	8,041,400	32.83	33.28	32.49	33.24	00:00:00
2011-10-03	5,317,300	32.67	32.81	32.26	32.54	00:00:00
2011-10-04	7,668,800	32.24	32.60	31.73	32.28	00:00:00
2011-10-05	8,045,900	32.90	33.38	32.59	33.25	00:00:00
2011-10-06	8,457,200	33.40	34.35	33.26	34.35	00:00:00
2011-10-07	8,875,100	34.42	35.40	34.20	35.33	00:00:00
2011-10-10	8,723,300	35.62	36.15	35.35	35.90	00:00:00
2011-10-11	6,878,900	35.67	35.96	35.17	35.72	00:00:00
2011-10-12	8,348,200	35.58	36.71	35.42	36.56	00:00:00
2011-10-13	7,320,500	36.15	36.48	35.84	36.42	00:00:00
2011-10-14	7,574,700	36.62	37.44	36.49	37.22	00:00:00
2011-10-17	7,474,600	37.38	37.72	36.94	37.06	00:00:00
2011-10-18	5,386,000	36.60	37.22	36.22	37.06	00:00:00
2011-10-19	5,368,600	37.27	37.67	37.10	37.51	00:00:00
2011-10-20	8,869,000	37.00	37.88	36.71	37.38	00:00:00
2011-10-21	9,397,500	37.54	38.06	37.03	38.00	00:00:00
2011-10-24	5,985,800	38.11	38.11	36.98	37.94	00:00:00
2011-10-25	5,251,000	37.71	38.32	37.32	37.74	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 > >>