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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-06-18	12,171,500	33.88	34.30	33.53	34.28	00:00:00
2003-06-19	17,262,400	34.25	34.38	33.72	33.92	00:00:00
2003-06-20	20,410,300	33.75	34.47	33.70	34.42	00:00:00
2003-06-23	8,693,400	34.25	34.25	33.88	33.97	00:00:00
2003-06-24	17,101,700	33.92	34.17	33.78	34.08	00:00:00
2003-06-25	15,821,600	34.20	34.33	33.53	33.95	00:00:00
2003-06-26	14,782,200	33.62	34.10	33.58	33.78	00:00:00
2003-06-27	34,735,600	33.55	33.70	33.03	33.40	00:00:00
2003-06-30	17,399,600	33.22	33.60	32.90	32.90	00:00:00
2003-07-01	14,129,200	33.00	33.08	32.10	32.15	00:00:00
2003-07-02	11,532,600	32.47	32.72	32.28	32.70	00:00:00
2003-07-03	16,195,900	32.78	32.80	31.92	32.38	00:00:00
2003-07-04	7,399,700	32.30	32.67	32.22	32.47	00:00:00
2003-07-07	10,883,300	32.62	33.58	32.55	33.53	00:00:00
2003-07-08	11,484,200	33.38	33.70	32.90	33.30	00:00:00
2003-07-09	10,145,600	33.28	33.45	32.80	33.00	00:00:00
2003-07-10	14,190,600	32.67	32.70	32.15	32.35	00:00:00
2003-07-11	6,504,900	32.33	32.95	32.28	32.95	00:00:00
2003-07-14	6,975,100	33.15	33.33	32.72	33.25	00:00:00
2003-07-15	11,219,600	33.10	33.17	32.53	32.65	00:00:00
2003-07-16	10,271,400	32.67	32.90	32.22	32.30	00:00:00
2003-07-17	10,986,400	32.50	32.97	32.33	32.80	00:00:00
2003-07-18	10,359,200	32.92	33.08	32.65	32.72	00:00:00
2003-07-21	10,449,900	33.12	33.20	32.42	32.58	00:00:00
2003-07-22	8,120,500	32.60	32.83	32.33	32.83	00:00:00
2003-07-23	8,095,600	32.85	33.00	32.40	32.50	00:00:00
2003-07-24	10,144,600	32.42	33.05	32.28	32.97	00:00:00
2003-07-25	8,350,100	32.62	32.72	32.17	32.25	00:00:00
2003-07-28	8,613,500	32.58	32.88	32.55	32.80	00:00:00
2003-07-29	14,386,800	32.75	33.03	32.12	32.28	00:00:00
2003-07-30	12,021,600	32.30	32.70	32.17	32.47	00:00:00
2003-07-31	14,071,900	32.60	33.00	32.30	32.95	00:00:00
2003-08-01	11,922,200	32.78	32.83	32.17	32.17	00:00:00
2003-08-04	8,859,100	32.30	32.75	32.15	32.38	00:00:00
2003-08-05	10,775,900	32.58	32.90	32.40	32.90	00:00:00
2003-08-06	13,012,500	32.62	32.90	32.33	32.35	00:00:00
2003-08-07	11,196,500	32.60	33.08	32.38	32.92	00:00:00
2003-08-08	16,051,200	33.25	34.25	33.12	33.97	00:00:00
2003-08-11	11,063,700	34.10	34.90	33.88	34.70	00:00:00
2003-08-12	9,833,000	34.80	34.83	34.53	34.62	00:00:00
2003-08-13	8,501,500	34.85	34.85	34.28	34.45	00:00:00
2003-08-14	9,080,600	34.50	35.33	34.38	35.30	00:00:00
2003-08-15	8,458,900	35.33	35.70	35.10	35.15	00:00:00
2003-08-18	8,262,000	35.42	35.55	34.83	35.55	00:00:00
2003-08-19	8,520,400	35.62	35.70	35.35	35.47	00:00:00
2003-08-20	9,836,100	35.40	35.40	34.72	34.95	00:00:00
2003-08-21	10,396,000	35.12	35.60	35.12	35.28	00:00:00
2003-08-22	5,603,900	35.17	35.60	35.17	35.60	00:00:00
2003-08-25	5,765,400	35.33	35.35	35.03	35.22	00:00:00
2003-08-26	9,610,700	35.28	35.38	34.55	34.70	00:00:00
2003-08-27	19,594,100	34.83	34.92	34.53	34.90	00:00:00
2003-08-28	8,805,500	34.92	35.38	34.78	35.38	00:00:00
2003-08-29	9,695,600	35.50	35.67	34.92	34.92	00:00:00
2003-09-01	6,076,100	35.10	35.58	35.05	35.25	00:00:00
2003-09-02	11,536,400	35.28	35.67	34.95	35.35	00:00:00
2003-09-03	12,959,300	35.65	35.92	35.47	35.75	00:00:00
2003-09-04	11,498,100	35.75	36.05	35.60	35.97	00:00:00
2003-09-05	10,701,600	35.83	35.97	35.30	35.50	00:00:00
2003-09-08	10,546,200	35.53	35.90	35.30	35.85	00:00:00
2003-09-09	10,258,500	35.90	35.97	35.20	35.30	00:00:00
2003-09-10	9,363,100	35.17	35.38	34.88	35.03	00:00:00
2003-09-11	8,623,600	34.92	35.25	34.75	35.03	00:00:00
2003-09-12	11,621,900	35.05	35.42	34.58	34.75	00:00:00
2003-09-15	11,363,200	34.92	35.00	34.10	34.35	00:00:00
2003-09-16	9,243,400	34.22	34.83	34.08	34.75	00:00:00
2003-09-17	8,324,900	34.85	34.95	34.55	34.65	00:00:00
2003-09-18	11,202,100	34.50	34.50	34.05	34.35	00:00:00
2003-09-19	17,353,700	34.50	34.50	33.70	34.10	00:00:00
2003-09-22	14,001,000	33.55	33.72	33.12	33.40	00:00:00
2003-09-23	12,651,500	33.47	33.62	33.08	33.30	00:00:00
2003-09-24	11,767,100	33.38	33.95	33.12	33.47	00:00:00
2003-09-25	16,077,800	33.33	33.95	33.08	33.70	00:00:00
2003-09-26	14,410,000	33.62	33.78	32.88	33.12	00:00:00
2003-09-29	11,600,700	33.10	33.28	32.78	32.95	00:00:00
2003-09-30	18,394,200	32.97	33.12	32.17	32.40	00:00:00
2003-10-01	14,264,400	32.42	33.25	32.30	33.25	00:00:00
2003-10-02	12,135,300	33.50	33.50	32.72	33.00	00:00:00
2003-10-03	13,343,100	33.00	33.78	32.95	33.75	00:00:00
2003-10-06	7,232,700	33.62	33.67	33.40	33.50	00:00:00
2003-10-07	9,582,300	33.58	33.62	32.92	33.25	00:00:00
2003-10-08	9,935,500	33.03	33.72	32.97	33.10	00:00:00
2003-10-09	11,332,700	33.33	33.75	33.00	33.75	00:00:00
2003-10-10	7,711,200	33.75	33.90	33.50	33.65	00:00:00
2003-10-13	7,810,200	33.75	34.35	33.75	34.30	00:00:00
2003-10-14	9,038,000	34.42	34.62	34.28	34.40	00:00:00
2003-10-15	9,619,500	34.50	34.75	34.38	34.47	00:00:00
2003-10-16	7,923,200	34.33	34.55	34.08	34.22	00:00:00
2003-10-17	11,094,700	34.45	34.67	33.70	33.97	00:00:00
2003-10-20	5,640,400	33.85	34.08	33.65	34.00	00:00:00
2003-10-21	8,056,800	34.28	34.30	33.67	33.75	00:00:00
2003-10-22	11,448,400	33.65	33.97	33.22	33.35	00:00:00
2003-10-23	11,754,300	33.00	33.05	32.58	32.88	00:00:00
2003-10-24	5,677,400	32.80	32.97	32.60	32.88	00:00:00
2003-10-27	5,561,700	33.00	33.40	32.95	33.28	00:00:00
2003-10-28	7,693,700	33.30	33.60	33.15	33.42	00:00:00
2003-10-29	9,117,700	33.65	33.67	33.03	33.40	00:00:00
2003-10-30	13,717,500	33.50	34.08	33.45	33.65	00:00:00
2003-10-31	9,846,100	33.45	33.58	33.15	33.42	00:00:00
2003-11-03	11,614,400	33.50	34.03	33.45	34.00	00:00:00
2003-11-04	10,888,200	33.80	34.25	33.78	34.15	00:00:00
2003-11-05	11,102,500	33.92	34.05	33.50	33.62	00:00:00
2003-11-06	12,585,700	33.62	34.03	33.38	33.88	00:00:00
2003-11-07	11,011,400	34.05	34.25	33.70	34.08	00:00:00
2003-11-10	6,692,600	33.78	34.17	33.67	33.78	00:00:00
2003-11-11	5,763,600	33.58	33.83	33.42	33.70	00:00:00
2003-11-12	7,866,000	33.70	33.83	33.30	33.50	00:00:00
2003-11-13	10,774,700	33.80	33.85	33.38	33.58	00:00:00
2003-11-14	11,526,300	33.50	34.08	33.47	34.08	00:00:00
2003-11-17	10,462,000	33.67	33.88	33.20	33.25	00:00:00
2003-11-18	8,182,200	33.45	33.45	32.80	33.00	00:00:00
2003-11-19	11,254,000	32.67	33.22	32.65	33.00	00:00:00
2003-11-20	14,064,200	33.12	33.15	32.53	32.78	00:00:00
2003-11-21	8,096,000	32.85	33.20	32.72	33.15	00:00:00
2003-11-24	8,702,100	33.30	33.60	33.22	33.58	00:00:00
2003-11-25	10,107,700	33.53	33.80	33.47	33.62	00:00:00
2003-11-26	7,712,000	33.67	33.85	33.42	33.58	00:00:00
2003-11-27	5,078,400	33.90	33.90	33.53	33.80	00:00:00
2003-11-28	30,295,700	34.00	34.12	33.55	33.70	00:00:00
2003-12-01	10,632,000	33.90	34.42	33.40	34.40	00:00:00
2003-12-02	13,385,600	34.47	34.95	34.20	34.30	00:00:00
2003-12-03	13,058,300	34.35	34.85	34.33	34.53	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 > >>