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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	6,531,600	36.53	37.37	36.53	36.98	00:00:00
2012-04-17	4,931,200	36.81	37.54	36.80	37.47	00:00:00
2012-04-18	6,060,000	37.21	37.55	36.96	37.32	00:00:00
2012-04-19	9,256,900	37.42	37.60	36.28	36.33	00:00:00
2012-04-20	8,943,200	36.35	36.45	35.73	36.45	00:00:00
2012-04-23	7,638,100	36.10	36.19	35.40	35.56	00:00:00
2012-04-24	5,000,500	35.70	36.03	35.47	35.91	00:00:00
2012-04-25	6,367,200	36.01	36.62	35.89	36.22	00:00:00
2012-04-26	5,168,200	36.48	36.74	35.96	36.51	00:00:00
2012-04-27	7,070,600	36.03	36.65	35.55	36.50	00:00:00
2012-04-30	5,231,400	36.35	36.57	35.85	36.07	00:00:00
2012-05-02	6,115,100	36.81	36.92	35.97	36.15	00:00:00
2012-05-03	4,725,000	36.47	36.83	36.01	36.16	00:00:00
2012-05-04	6,119,000	36.10	36.54	35.42	35.51	00:00:00
2012-05-07	4,300,100	35.22	36.08	35.02	35.95	00:00:00
2012-05-08	8,371,800	35.64	35.77	34.68	34.90	00:00:00
2012-05-09	8,224,800	35.03	35.12	34.15	34.49	00:00:00
2012-05-10	7,062,100	34.93	35.40	34.41	35.15	00:00:00
2012-05-11	5,011,400	35.10	35.31	34.56	35.13	00:00:00
2012-05-14	5,427,900	34.75	34.85	34.17	34.47	00:00:00
2012-05-16	10,975,200	34.10	35.38	33.90	34.92	00:00:00
2012-05-17	5,946,800	35.19	35.23	34.35	34.59	00:00:00
2012-05-18	8,578,100	34.25	34.85	34.06	34.65	00:00:00
2012-05-21	4,945,600	34.55	35.01	34.27	34.58	00:00:00
2012-05-22	6,217,900	34.90	35.34	34.65	35.15	00:00:00
2012-05-23	6,342,400	34.77	34.83	34.23	34.49	00:00:00
2012-05-24	6,538,800	34.78	35.29	34.43	35.00	00:00:00
2012-05-25	4,846,000	35.10	35.47	34.85	35.18	00:00:00
2012-05-28	2,476,100	35.35	35.59	34.95	35.06	00:00:00
2012-05-29	4,101,700	35.13	35.47	34.76	35.20	00:00:00
2012-05-30	7,133,100	34.79	35.33	34.40	34.53	00:00:00
2012-05-31	8,889,700	34.60	34.99	34.26	34.76	00:00:00
2012-06-01	12,115,600	34.79	34.99	33.42	34.00	00:00:00
2012-06-05	4,527,200	34.28	34.58	34.01	34.32	00:00:00
2012-06-06	6,513,600	34.67	34.95	34.40	34.80	00:00:00
2012-06-07	6,367,100	34.87	35.25	34.74	34.77	00:00:00
2012-06-08	5,982,600	34.70	34.92	34.42	34.60	00:00:00
2012-06-11	6,334,800	35.17	35.34	34.67	34.69	00:00:00
2012-06-12	5,615,400	34.71	35.12	34.45	34.83	00:00:00
2012-06-13	5,164,600	34.72	35.17	34.62	34.81	00:00:00
2012-06-14	5,097,200	34.78	35.06	34.52	34.88	00:00:00
2012-06-15	14,154,000	35.10	35.62	35.08	35.43	00:00:00
2012-06-18	8,190,500	35.16	35.30	34.49	34.79	00:00:00
2012-06-19	5,904,200	34.97	35.38	34.74	35.30	00:00:00
2012-06-20	3,644,100	35.39	35.42	35.03	35.21	00:00:00
2012-06-21	6,748,500	35.10	35.40	34.78	34.83	00:00:00
2012-06-22	7,246,900	34.52	34.60	34.17	34.41	00:00:00
2012-06-25	5,937,900	34.35	34.50	33.64	33.83	00:00:00
2012-06-26	4,702,500	33.83	34.08	33.52	33.63	00:00:00
2012-06-27	5,097,100	33.72	34.20	33.46	34.20	00:00:00
2012-06-28	4,812,000	34.20	34.26	33.61	34.04	00:00:00
2012-06-29	12,441,200	34.99	35.50	34.54	35.50	00:00:00
2012-07-02	4,120,500	35.85	36.21	35.40	35.99	00:00:00
2012-07-03	5,110,500	36.10	36.99	36.10	36.97	00:00:00
2012-07-04	5,060,900	37.00	37.00	36.54	36.91	00:00:00
2012-07-05	5,223,200	36.81	37.15	36.32	36.46	00:00:00
2012-07-06	4,394,500	36.31	36.59	36.01	36.06	00:00:00
2012-07-09	3,101,300	36.02	36.15	35.62	35.96	00:00:00
2012-07-10	4,230,400	36.15	36.29	35.87	35.96	00:00:00
2012-07-11	2,859,200	35.79	36.15	35.69	36.06	00:00:00
2012-07-12	5,535,800	35.63	35.89	35.50	35.63	00:00:00
2012-07-13	3,500,400	35.74	36.13	35.63	36.03	00:00:00
2012-07-16	2,539,200	36.03	36.15	35.69	35.94	00:00:00
2012-07-17	5,181,600	36.29	36.33	35.79	35.87	00:00:00
2012-07-18	5,021,200	36.19	36.57	35.97	36.54	00:00:00
2012-07-19	4,767,600	36.69	36.80	36.40	36.67	00:00:00
2012-07-20	8,019,400	36.60	36.73	35.99	36.06	00:00:00
2012-07-23	5,341,200	35.80	35.94	35.22	35.47	00:00:00
2012-07-24	5,144,900	35.65	35.74	34.83	34.83	00:00:00
2012-07-25	3,741,400	34.71	35.12	34.55	34.83	00:00:00
2012-07-26	9,488,900	34.78	36.13	34.51	36.12	00:00:00
2012-07-27	10,520,800	36.60	37.72	36.50	37.35	00:00:00
2012-07-31	8,748,800	37.44	38.08	37.33	37.60	00:00:00
2012-08-01	3,634,500	37.79	38.19	37.53	38.04	00:00:00
2012-08-02	8,118,300	37.90	39.00	37.34	37.34	00:00:00
2012-08-03	8,288,000	37.35	38.94	37.35	38.92	00:00:00
2012-08-06	4,005,500	38.71	39.08	38.33	38.91	00:00:00
2012-08-07	7,617,600	39.07	39.88	38.92	39.76	00:00:00
2012-08-08	5,423,800	39.73	39.99	39.32	39.90	00:00:00
2012-08-09	4,202,600	40.00	40.21	39.52	40.00	00:00:00
2012-08-10	2,826,300	39.76	39.99	39.42	39.96	00:00:00
2012-08-14	2,739,600	39.94	40.25	39.82	40.00	00:00:00
2012-08-15	2,476,200	39.96	40.28	39.72	40.03	00:00:00
2012-08-16	2,736,000	40.19	40.25	39.81	40.25	00:00:00
2012-08-17	5,125,900	40.45	40.49	40.08	40.38	00:00:00
2012-08-20	2,987,100	40.39	40.50	40.10	40.45	00:00:00
2012-08-21	3,666,500	40.53	40.67	40.31	40.45	00:00:00
2012-08-22	3,567,200	40.14	40.22	39.78	39.81	00:00:00
2012-08-23	5,107,100	40.21	40.22	39.06	39.38	00:00:00
2012-08-24	3,401,700	39.31	39.60	39.07	39.38	00:00:00
2012-08-27	3,140,200	39.16	39.62	38.76	39.60	00:00:00
2012-08-28	2,643,600	39.29	39.59	39.15	39.24	00:00:00
2012-08-29	2,742,400	39.56	39.72	39.23	39.42	00:00:00
2012-08-30	3,462,300	39.38	39.50	39.01	39.17	00:00:00
2012-08-31	4,975,300	39.37	39.85	39.20	39.71	00:00:00
2012-09-03	2,612,200	39.56	40.13	39.42	40.04	00:00:00
2012-09-04	3,309,700	40.10	40.13	39.39	39.42	00:00:00
2012-09-05	4,573,700	39.45	39.58	38.82	39.22	00:00:00
2012-09-06	7,820,700	39.42	40.50	39.37	40.50	00:00:00
2012-09-07	7,537,900	40.65	41.10	40.42	40.54	00:00:00
2012-09-10	3,421,200	40.57	40.72	40.34	40.45	00:00:00
2012-09-11	4,821,000	40.45	41.19	40.35	41.19	00:00:00
2012-09-12	5,574,400	41.30	41.61	40.73	41.05	00:00:00
2012-09-13	4,148,700	41.04	41.44	40.89	40.89	00:00:00
2012-09-14	7,917,000	41.70	41.99	41.41	41.84	00:00:00
2012-09-17	3,248,900	41.67	41.81	41.38	41.42	00:00:00
2012-09-18	5,293,600	41.20	41.28	40.72	41.00	00:00:00
2012-09-19	5,629,900	41.26	41.67	41.17	41.47	00:00:00
2012-09-20	7,091,100	41.01	41.13	40.28	40.81	00:00:00
2012-09-21	14,626,100	41.04	41.17	40.48	40.80	00:00:00
2012-09-24	9,588,800	39.99	40.94	39.90	40.55	00:00:00
2012-09-25	5,978,500	40.65	40.80	40.20	40.74	00:00:00
2012-09-26	5,195,000	40.49	40.54	39.61	39.61	00:00:00
2012-09-27	3,502,200	39.81	39.94	39.38	39.68	00:00:00
2012-09-28	6,208,400	40.02	40.02	38.60	38.60	00:00:00
2012-10-01	4,764,100	38.40	39.34	38.40	39.28	00:00:00
2012-10-02	3,662,900	39.19	39.44	38.78	39.06	00:00:00
2012-10-03	4,743,400	38.88	39.01	38.55	38.74	00:00:00
2012-10-04	4,195,300	38.76	38.94	38.12	38.33	00:00:00
2012-10-05	4,857,100	38.45	38.90	38.45	38.73	00:00:00
2012-10-08	3,496,100	38.54	38.58	38.10	38.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>