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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-08	3,496,100	38.54	38.58	38.10	38.29	00:00:00
2012-10-09	4,945,800	38.47	38.97	38.11	38.39	00:00:00
2012-10-10	3,659,500	38.29	38.59	38.12	38.20	00:00:00
2012-10-11	4,127,200	38.01	38.85	37.97	38.75	00:00:00
2012-10-12	3,949,900	38.50	38.88	38.13	38.13	00:00:00
2012-10-15	4,061,300	38.26	38.96	38.26	38.50	00:00:00
2012-10-16	6,044,400	38.88	39.55	38.65	39.55	00:00:00
2012-10-17	5,636,000	39.73	40.11	39.60	40.00	00:00:00
2012-10-18	3,767,100	39.94	40.02	39.53	39.84	00:00:00
2012-10-19	5,979,100	39.84	40.04	39.53	39.60	00:00:00
2012-10-22	3,175,800	39.60	39.90	39.28	39.34	00:00:00
2012-10-23	6,248,000	39.53	39.65	38.17	38.46	00:00:00
2012-10-24	3,921,300	38.67	38.95	38.45	38.67	00:00:00
2012-10-25	3,105,800	38.79	38.96	38.39	38.43	00:00:00
2012-10-26	3,714,000	38.12	38.95	38.06	38.71	00:00:00
2012-10-29	2,344,200	38.59	38.60	38.17	38.39	00:00:00
2012-10-30	4,099,100	38.56	39.26	38.56	38.99	00:00:00
2012-10-31	5,790,100	39.20	39.85	38.82	38.82	00:00:00
2012-11-01	4,266,800	38.72	39.20	38.39	39.12	00:00:00
2012-11-02	3,365,700	39.30	39.69	39.08	39.44	00:00:00
2012-11-05	3,786,600	39.17	39.40	38.84	38.84	00:00:00
2012-11-06	4,311,300	39.04	39.19	38.72	39.01	00:00:00
2012-11-07	8,408,300	39.30	39.37	37.78	37.88	00:00:00
2012-11-08	5,187,800	38.44	38.44	37.52	37.69	00:00:00
2012-11-09	4,682,400	37.85	38.17	37.42	38.00	00:00:00
2012-11-12	2,563,400	38.04	38.07	37.71	37.83	00:00:00
2012-11-13	4,348,200	37.50	38.01	37.21	37.98	00:00:00
2012-11-14	4,438,800	37.72	38.02	37.51	37.51	00:00:00
2012-11-15	3,549,200	37.31	37.69	37.24	37.43	00:00:00
2012-11-16	5,927,500	37.41	37.56	36.92	36.97	00:00:00
2012-11-19	5,394,300	37.22	38.33	37.15	38.22	00:00:00
2012-11-20	3,418,300	37.99	38.24	37.60	38.22	00:00:00
2012-11-21	3,013,700	38.08	38.35	37.84	38.22	00:00:00
2012-11-22	2,107,100	38.37	38.40	38.01	38.31	00:00:00
2012-11-23	2,801,300	38.44	38.60	37.97	38.60	00:00:00
2012-11-26	2,867,000	38.47	38.56	38.15	38.42	00:00:00
2012-11-27	5,000,700	38.56	38.72	37.85	37.97	00:00:00
2012-11-28	3,870,400	37.81	38.30	37.60	38.25	00:00:00
2012-11-29	4,122,600	38.49	38.63	38.21	38.56	00:00:00
2012-11-30	5,440,800	38.55	39.00	38.46	38.47	00:00:00
2012-12-03	4,184,700	38.76	39.19	38.58	38.58	00:00:00
2012-12-04	3,399,800	38.64	38.97	38.50	38.53	00:00:00
2012-12-05	4,036,100	38.81	38.81	38.28	38.57	00:00:00
2012-12-06	4,898,700	38.83	39.12	38.43	38.62	00:00:00
2012-12-07	4,963,200	38.76	38.90	38.19	38.28	00:00:00
2012-12-10	3,642,600	38.26	38.78	38.06	38.63	00:00:00
2012-12-11	4,736,800	38.89	39.31	38.76	39.31	00:00:00
2012-12-12	4,368,200	39.25	39.70	39.10	39.66	00:00:00
2012-12-13	4,081,800	39.68	39.88	39.48	39.72	00:00:00
2012-12-14	4,654,100	39.54	39.63	39.22	39.46	00:00:00
2012-12-17	4,290,400	38.89	39.14	38.67	39.14	00:00:00
2012-12-18	4,968,200	39.24	39.26	38.87	39.06	00:00:00
2012-12-19	4,352,800	39.24	39.63	39.15	39.20	00:00:00
2012-12-20	5,085,900	39.10	39.26	38.97	38.97	00:00:00
2012-12-21	9,480,400	38.90	39.29	38.64	39.21	00:00:00
2012-12-24	920,900	39.25	39.44	39.07	39.20	00:00:00
2012-12-25	0	39.20	39.20	39.20	39.20	00:00:00
2012-12-26	0	39.20	39.20	39.20	39.20	00:00:00
2012-12-27	3,466,800	39.60	39.94	39.35	39.51	00:00:00
2012-12-28	3,015,500	39.63	39.75	38.85	38.91	00:00:00
2012-12-31	1,581,200	38.71	39.44	38.71	39.01	00:00:00
2013-01-01	0	39.01	39.01	39.01	39.01	00:00:00
2013-01-02	5,127,800	39.79	40.10	39.45	39.97	00:00:00
2013-01-03	2,898,900	39.85	39.97	39.47	39.85	00:00:00
2013-01-04	3,317,500	39.88	40.00	39.68	39.82	00:00:00
2013-01-07	4,191,400	39.74	39.78	39.08	39.15	00:00:00
2013-01-08	2,661,700	39.09	39.43	39.03	39.38	00:00:00
2013-01-09	3,292,900	39.64	39.72	39.44	39.53	00:00:00
2013-01-10	3,608,800	39.62	39.78	39.35	39.55	00:00:00
2013-01-11	3,145,800	39.60	39.73	39.24	39.49	00:00:00
2013-01-14	3,061,600	39.78	39.84	39.34	39.61	00:00:00
2013-01-15	4,311,700	39.56	40.00	39.46	39.73	00:00:00
2013-01-16	3,036,300	39.83	39.99	39.61	39.90	00:00:00
2013-01-17	3,498,200	39.87	39.97	39.63	39.71	00:00:00
2013-01-18	4,796,700	39.97	39.97	39.26	39.31	00:00:00
2013-01-21	1,691,000	39.47	39.59	39.28	39.42	00:00:00
2013-01-22	2,522,700	39.35	39.56	39.08	39.49	00:00:00
2013-01-23	2,612,900	39.65	39.65	39.25	39.42	00:00:00
2013-01-28	2,989,200	39.83	39.92	39.49	39.49	00:00:00
2013-02-05	4,379,200	39.01	39.73	38.96	39.45	00:00:00
2013-02-06	5,048,700	39.42	39.58	38.67	38.90	00:00:00
2013-02-07	5,377,000	39.11	39.43	38.37	38.40	00:00:00
2013-02-21	6,167,400	37.65	37.70	37.17	37.23	00:00:00
2013-02-22	5,461,400	37.53	38.24	37.50	38.06	00:00:00
2013-02-26	8,304,800	37.72	37.92	37.17	37.19	00:00:00
2013-02-27	5,475,600	37.53	38.05	37.33	38.01	00:00:00
2013-03-04	2,818,100	38.01	38.40	38.01	38.17	00:00:00
2013-03-05	5,039,200	38.50	39.12	38.44	39.00	00:00:00
2013-03-11	3,169,700	39.01	39.38	39.01	39.31	00:00:00
2013-03-12	3,314,200	39.23	39.47	39.13	39.35	00:00:00
2013-03-13	3,129,400	39.44	39.48	38.92	39.21	00:00:00
2013-03-20	3,834,000	38.73	38.94	38.42	38.73	00:00:00
2013-03-21	5,175,800	38.65	38.81	38.22	38.25	00:00:00
2013-03-22	4,596,700	38.33	38.51	38.08	38.10	00:00:00
2013-03-25	5,359,200	38.58	38.85	37.80	37.80	00:00:00
2013-04-02	6,008,200	37.56	38.35	37.50	38.20	00:00:00
2013-04-03	4,551,100	38.00	38.10	37.51	37.51	00:00:00
2013-04-05	6,078,200	37.27	37.59	36.72	36.74	00:00:00
2013-04-08	3,427,100	36.90	37.22	36.75	36.75	00:00:00
2013-04-11	3,698,500	37.47	37.66	37.22	37.51	00:00:00
2013-04-12	4,223,200	37.53	37.74	37.07	37.19	00:00:00
2013-04-15	4,715,200	37.24	37.33	36.31	36.55	00:00:00
2013-04-18	4,307,600	35.68	35.70	35.22	35.28	00:00:00
2013-04-19	6,406,200	35.66	35.75	35.35	35.54	00:00:00
2013-04-22	3,318,900	35.89	35.99	35.52	35.79	00:00:00
2013-04-29	4,071,300	37.78	38.19	37.67	38.12	00:00:00
2013-04-30	5,923,000	38.25	38.33	37.76	38.27	00:00:00
2013-05-01	0	38.27	38.27	38.27	38.27	00:00:00
2013-05-02	6,751,100	38.21	38.44	37.81	37.90	00:00:00
2013-05-03	6,278,400	38.17	38.50	37.94	38.44	00:00:00
2013-05-07	3,285,200	38.69	38.72	38.42	38.53	00:00:00
2013-05-08	2,713,400	38.60	38.80	38.53	38.72	00:00:00
2013-05-09	2,087,900	38.70	38.91	38.38	38.76	00:00:00
2013-05-13	2,901,700	38.83	38.90	38.62	38.81	00:00:00
2013-05-14	3,587,000	39.08	39.08	38.35	38.97	00:00:00
2013-05-15	3,108,300	39.09	39.10	38.60	38.90	00:00:00
2013-05-16	4,607,600	38.90	38.92	38.19	38.55	00:00:00
2013-05-17	9,759,800	38.61	39.38	38.60	39.00	00:00:00
2013-05-20	2,311,500	39.17	39.33	38.77	39.33	00:00:00
2013-05-27	2,319,500	39.80	39.89	39.52	39.80	00:00:00
2013-05-28	5,423,300	39.94	40.40	39.86	40.07	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>