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
2011-10-25	5,251,000	37.71	38.32	37.32	37.74	00:00:00
2011-10-26	5,039,200	37.54	38.31	37.40	37.79	00:00:00
2011-10-27	10,745,800	38.60	39.81	38.34	39.12	00:00:00
2011-10-28	8,411,300	39.00	39.04	38.16	38.38	00:00:00
2011-10-31	6,658,700	38.00	38.32	37.74	37.81	00:00:00
2011-11-01	9,706,200	37.28	37.31	36.35	36.67	00:00:00
2011-11-02	6,413,700	37.21	37.32	36.31	37.08	00:00:00
2011-11-03	7,846,800	36.49	38.25	36.29	37.57	00:00:00
2011-11-04	5,782,500	37.58	37.88	36.99	37.03	00:00:00
2011-11-07	5,316,000	36.53	37.38	36.23	36.95	00:00:00
2011-11-08	5,518,100	36.97	38.21	36.88	37.56	00:00:00
2011-11-09	9,693,400	37.90	38.08	36.60	37.22	00:00:00
2011-11-10	5,882,300	36.68	37.80	36.58	37.01	00:00:00
2011-11-11	4,703,900	36.94	37.86	36.82	37.64	00:00:00
2011-11-14	4,929,000	37.88	37.97	37.14	37.60	00:00:00
2011-11-15	5,595,700	37.25	37.52	36.87	37.17	00:00:00
2011-11-16	5,341,800	36.95	37.78	36.85	37.71	00:00:00
2011-11-17	5,236,700	37.51	37.82	37.14	37.43	00:00:00
2011-11-18	5,656,000	37.03	37.37	36.92	37.11	00:00:00
2011-11-21	5,693,700	36.84	36.89	36.01	36.02	00:00:00
2011-11-22	4,367,200	36.54	36.62	35.83	35.83	00:00:00
2011-11-23	5,900,700	35.51	35.96	35.23	35.32	00:00:00
2011-11-24	6,837,800	35.50	35.74	34.57	34.84	00:00:00
2011-11-25	6,691,600	34.78	35.82	34.66	35.69	00:00:00
2011-11-28	7,136,000	36.01	37.01	35.85	37.01	00:00:00
2011-11-29	4,478,800	36.50	37.41	36.44	37.26	00:00:00
2011-11-30	10,180,400	36.88	38.71	36.69	38.33	00:00:00
2011-12-01	5,085,200	38.29	38.74	38.16	38.31	00:00:00
2011-12-02	5,188,300	38.71	38.98	38.36	38.61	00:00:00
2011-12-05	4,956,100	38.98	39.10	38.59	38.76	00:00:00
2011-12-06	4,521,000	38.47	39.16	38.31	38.65	00:00:00
2011-12-07	5,464,200	39.10	39.39	38.15	38.81	00:00:00
2011-12-08	7,842,000	39.08	39.19	37.90	37.90	00:00:00
2011-12-09	6,810,200	37.66	38.96	37.66	38.85	00:00:00
2011-12-12	5,216,300	38.59	38.68	38.05	38.05	00:00:00
2011-12-13	4,941,700	38.12	38.86	38.04	38.50	00:00:00
2011-12-14	6,675,500	38.28	38.47	37.56	37.56	00:00:00
2011-12-15	5,066,300	37.78	37.97	37.39	37.58	00:00:00
2011-12-16	12,579,000	37.48	37.58	36.73	36.85	00:00:00
2011-12-19	5,027,800	36.10	36.74	35.94	36.53	00:00:00
2011-12-20	5,947,500	36.38	37.12	36.15	37.03	00:00:00
2011-12-21	5,003,300	37.28	37.99	36.86	37.44	00:00:00
2011-12-22	4,187,300	37.65	38.31	37.56	37.83	00:00:00
2011-12-23	3,841,500	38.32	38.93	38.24	38.63	00:00:00
2011-12-27	2,082,300	38.88	39.09	38.52	38.84	00:00:00
2011-12-28	3,178,600	38.81	39.08	38.43	38.43	00:00:00
2011-12-29	3,873,000	38.55	39.26	38.28	39.26	00:00:00
2011-12-30	3,973,100	39.35	39.60	39.13	39.50	00:00:00
2012-01-02	4,088,700	39.51	40.01	39.47	40.00	00:00:00
2012-01-03	5,314,500	40.19	40.44	39.78	40.44	00:00:00
2012-01-04	4,393,700	40.30	40.53	40.01	40.13	00:00:00
2012-01-05	4,309,000	40.40	40.45	39.74	39.86	00:00:00
2012-01-06	4,258,900	39.99	40.50	39.83	39.99	00:00:00
2012-01-09	3,466,900	40.00	40.24	39.72	39.96	00:00:00
2012-01-10	6,457,500	40.26	40.56	39.76	40.44	00:00:00
2012-01-11	7,689,600	40.10	40.44	39.51	39.88	00:00:00
2012-01-12	7,641,000	39.76	40.08	38.94	39.05	00:00:00
2012-01-13	6,972,100	39.26	39.55	38.57	39.01	00:00:00
2012-01-16	5,360,900	39.01	39.56	38.81	39.49	00:00:00
2012-01-17	6,435,800	40.00	40.33	39.82	40.25	00:00:00
2012-01-18	6,291,500	40.24	40.54	39.89	40.08	00:00:00
2012-01-19	6,612,600	40.25	40.50	39.85	40.44	00:00:00
2012-01-20	10,550,700	40.42	40.44	39.54	39.85	00:00:00
2012-01-23	5,353,400	39.76	40.20	39.55	40.00	00:00:00
2012-01-24	5,534,500	40.00	40.42	39.80	40.42	00:00:00
2012-01-25	4,528,500	40.54	40.54	39.94	40.33	00:00:00
2012-01-26	5,574,700	40.45	40.59	40.12	40.59	00:00:00
2012-01-27	6,545,000	40.44	40.89	40.08	40.08	00:00:00
2012-01-30	6,854,500	39.85	40.14	39.64	39.81	00:00:00
2012-01-31	5,497,900	40.04	40.65	40.04	40.40	00:00:00
2012-02-01	6,811,200	40.88	41.00	40.30	40.65	00:00:00
2012-02-02	6,000,700	40.90	41.03	40.22	40.89	00:00:00
2012-02-03	5,972,600	40.71	41.00	40.47	41.00	00:00:00
2012-02-06	4,089,500	41.00	41.08	40.62	40.90	00:00:00
2012-02-07	3,729,400	41.03	41.16	40.57	40.94	00:00:00
2012-02-08	3,817,000	41.06	41.20	40.80	40.87	00:00:00
2012-02-09	4,978,200	40.94	41.56	40.94	41.15	00:00:00
2012-02-10	4,641,400	40.75	40.95	40.50	40.58	00:00:00
2012-02-13	3,704,900	40.98	41.21	40.72	41.04	00:00:00
2012-02-14	3,834,800	40.84	41.25	40.82	41.10	00:00:00
2012-02-15	4,178,700	41.15	41.30	40.83	41.03	00:00:00
2012-02-16	4,507,300	40.86	41.28	40.76	41.28	00:00:00
2012-02-17	4,929,100	41.60	41.80	41.30	41.68	00:00:00
2012-02-20	3,884,600	41.85	42.05	41.69	41.99	00:00:00
2012-02-21	5,395,200	41.80	41.84	41.28	41.80	00:00:00
2012-02-22	4,727,200	41.80	41.85	41.22	41.85	00:00:00
2012-02-23	4,332,600	41.72	41.97	41.65	41.81	00:00:00
2012-02-24	4,676,000	42.05	42.28	41.80	42.06	00:00:00
2012-02-27	3,421,900	41.92	42.06	41.63	41.97	00:00:00
2012-02-28	4,241,300	42.11	42.15	41.76	41.94	00:00:00
2012-02-29	5,390,200	42.15	42.40	41.98	41.99	00:00:00
2012-03-01	4,291,700	41.98	42.58	41.94	42.58	00:00:00
2012-03-02	3,633,700	42.53	42.59	42.21	42.46	00:00:00
2012-03-05	5,098,200	42.24	42.54	42.06	42.35	00:00:00
2012-03-06	6,470,100	42.30	42.41	41.61	41.61	00:00:00
2012-03-07	5,462,500	41.55	41.67	41.10	41.49	00:00:00
2012-03-08	4,926,200	41.51	42.06	41.49	42.06	00:00:00
2012-03-09	4,709,300	42.08	42.47	41.82	42.22	00:00:00
2012-03-12	5,713,300	41.99	42.14	41.70	42.06	00:00:00
2012-03-13	4,262,100	42.20	42.67	42.17	42.65	00:00:00
2012-03-14	4,991,900	42.74	42.97	42.60	42.70	00:00:00
2012-03-15	5,689,200	42.50	42.62	42.31	42.47	00:00:00
2012-03-16	6,498,500	42.53	42.58	42.33	42.53	00:00:00
2012-03-19	4,226,400	42.09	42.39	41.96	42.33	00:00:00
2012-03-20	4,143,400	42.19	42.33	41.65	41.67	00:00:00
2012-03-21	4,088,100	41.87	42.07	41.40	41.60	00:00:00
2012-03-23	5,087,300	40.90	41.01	40.32	40.74	00:00:00
2012-03-26	4,432,900	40.94	41.01	40.46	41.01	00:00:00
2012-03-27	28,626,600	40.99	41.14	38.10	38.56	00:00:00
2012-03-28	21,474,000	38.00	38.42	37.26	38.02	00:00:00
2012-03-29	15,016,200	38.10	38.19	37.02	37.83	00:00:00
2012-03-30	9,466,100	38.18	38.35	37.45	38.05	00:00:00
2012-04-02	8,824,000	39.00	39.18	38.36	39.12	00:00:00
2012-04-03	6,378,400	39.15	39.40	38.40	38.40	00:00:00
2012-04-04	6,921,800	38.38	38.58	37.91	37.91	00:00:00
2012-04-05	6,213,200	38.12	38.37	37.56	38.21	00:00:00
2012-04-10	6,708,000	37.85	37.95	37.13	37.13	00:00:00
2012-04-11	7,153,200	37.13	37.53	36.61	37.15	00:00:00
2012-04-12	7,617,200	37.20	37.26	36.31	37.04	00:00:00
2012-04-13	7,279,200	36.91	37.10	36.30	36.42	00:00:00
2012-04-16	6,531,600	36.53	37.37	36.53	36.98	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 > >>