|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-28 | 5,423,300 | 39.94 | 40.40 | 39.86 | 40.07 | 00:00:00 | | 2013-05-29 | 6,156,600 | 40.00 | 40.00 | 39.08 | 39.40 | 00:00:00 | | 2013-05-30 | 3,744,200 | 39.45 | 39.81 | 39.29 | 39.40 | 00:00:00 | | 2013-05-31 | 7,205,600 | 39.44 | 39.44 | 38.58 | 38.58 | 00:00:00 | | 2013-06-10 | 2,763,700 | 37.90 | 37.97 | 37.58 | 37.83 | 00:00:00 | | 2013-06-11 | 5,177,700 | 37.74 | 37.94 | 37.27 | 37.53 | 00:00:00 | | 2013-06-12 | 3,482,200 | 37.54 | 37.81 | 37.19 | 37.19 | 00:00:00 | | 2013-06-20 | 9,055,900 | 37.51 | 37.64 | 36.90 | 36.90 | 00:00:00 | | 2013-06-21 | 10,273,500 | 37.00 | 37.21 | 36.51 | 36.51 | 00:00:00 | | 2013-06-25 | 5,747,100 | 36.35 | 36.41 | 35.94 | 36.29 | 00:00:00 | | 2013-06-26 | 5,154,200 | 36.26 | 36.70 | 35.99 | 36.60 | 00:00:00 | | 2013-07-01 | 3,758,600 | 37.68 | 37.81 | 37.33 | 37.50 | 00:00:00 | | 2013-07-02 | 3,435,100 | 37.62 | 37.62 | 37.01 | 37.15 | 00:00:00 | | 2013-07-03 | 4,296,400 | 36.87 | 37.06 | 36.62 | 37.03 | 00:00:00 | | 2013-07-04 | 5,217,700 | 37.37 | 37.88 | 37.20 | 37.73 | 00:00:00 | | 2013-07-05 | 3,664,300 | 37.72 | 38.12 | 37.19 | 37.19 | 00:00:00 | | 2013-07-11 | 3,740,900 | 38.65 | 38.73 | 38.37 | 38.50 | 00:00:00 | | 2013-07-12 | 2,928,100 | 38.62 | 38.90 | 38.47 | 38.60 | 00:00:00 | | 2013-07-16 | 3,167,600 | 39.00 | 39.00 | 38.72 | 38.85 | 00:00:00 | | 2013-07-17 | 3,560,700 | 38.95 | 39.31 | 38.72 | 39.04 | 00:00:00 | | 2013-07-23 | 3,316,300 | 40.15 | 40.32 | 39.81 | 39.87 | 00:00:00 | | 2013-07-24 | 3,747,700 | 39.80 | 40.35 | 39.77 | 40.20 | 00:00:00 | | 2013-07-25 | 3,077,300 | 40.08 | 40.20 | 39.58 | 40.01 | 00:00:00 | | 2013-07-26 | 4,027,100 | 39.88 | 40.22 | 39.68 | 40.06 | 00:00:00 | | 2013-07-30 | 3,645,300 | 39.90 | 40.35 | 39.85 | 40.21 | 00:00:00 | | 2013-07-31 | 4,994,400 | 39.97 | 40.26 | 39.81 | 40.10 | 00:00:00 | | 2013-08-05 | 3,008,200 | 40.53 | 40.70 | 40.21 | 40.47 | 00:00:00 | | 2013-08-06 | 3,354,000 | 40.33 | 40.40 | 39.81 | 40.13 | 00:00:00 | | 2013-08-07 | 2,944,800 | 39.92 | 40.15 | 39.69 | 40.09 | 00:00:00 | | 2013-08-08 | 2,874,200 | 40.26 | 40.39 | 39.96 | 40.30 | 00:00:00 | | 2013-08-15 | 3,862,600 | 40.71 | 41.19 | 40.71 | 41.19 | 00:00:00 | | 2013-08-16 | 4,942,000 | 41.15 | 41.62 | 41.04 | 41.56 | 00:00:00 | | 2013-08-19 | 3,017,200 | 41.60 | 41.61 | 41.01 | 41.06 | 00:00:00 | | 2013-08-22 | 3,551,600 | 40.71 | 41.34 | 40.65 | 41.24 | 00:00:00 | | 2013-08-23 | 5,321,400 | 41.17 | 42.08 | 40.78 | 42.01 | 00:00:00 | | 2013-08-27 | 6,790,900 | 41.62 | 42.17 | 41.49 | 41.72 | 00:00:00 | | 2013-08-28 | 10,393,700 | 41.72 | 42.90 | 41.53 | 42.81 | 00:00:00 | | 2013-08-29 | 4,544,000 | 42.81 | 42.83 | 42.16 | 42.51 | 00:00:00 | | 2013-08-30 | 5,004,300 | 42.27 | 42.33 | 41.78 | 41.92 | 00:00:00 | | 2013-09-05 | 3,779,600 | 41.85 | 42.14 | 41.50 | 42.14 | 00:00:00 | | 2013-09-09 | 2,630,800 | 42.26 | 42.26 | 41.92 | 42.16 | 00:00:00 | | 2013-09-10 | 4,491,600 | 42.48 | 42.61 | 41.88 | 42.39 | 00:00:00 | | 2013-09-11 | 3,800,300 | 42.19 | 42.58 | 41.89 | 42.58 | 00:00:00 | | 2013-09-12 | 3,060,800 | 42.49 | 42.76 | 42.23 | 42.58 | 00:00:00 | | 2013-09-13 | 3,468,400 | 42.38 | 42.91 | 42.23 | 42.85 | 00:00:00 | | 2013-09-16 | 3,416,900 | 42.98 | 43.02 | 42.67 | 42.95 | 00:00:00 | | 2013-09-23 | 6,771,000 | 42.50 | 43.05 | 42.48 | 42.71 | 00:00:00 | | 2013-09-24 | 7,148,000 | 42.53 | 43.52 | 42.53 | 43.19 | 00:00:00 | | 2013-09-25 | 3,907,500 | 43.10 | 43.37 | 42.88 | 43.30 | 00:00:00 | | 2013-09-30 | 5,704,700 | 43.15 | 43.29 | 42.57 | 42.90 | 00:00:00 | | 2013-10-01 | 4,182,300 | 42.99 | 43.16 | 42.61 | 43.15 | 00:00:00 | | 2013-10-02 | 3,564,200 | 42.83 | 43.03 | 42.56 | 42.90 | 00:00:00 | | 2013-10-07 | 3,087,400 | 42.68 | 43.03 | 42.05 | 42.99 | 00:00:00 | | 2013-10-08 | 2,968,800 | 42.85 | 43.15 | 42.79 | 42.99 | 00:00:00 | | 2013-10-09 | 3,910,100 | 42.85 | 43.47 | 42.63 | 43.06 | 00:00:00 | | 2013-10-10 | 4,664,300 | 43.25 | 43.66 | 43.08 | 43.63 | 00:00:00 | | 2013-10-11 | 2,509,200 | 43.75 | 43.78 | 43.40 | 43.62 | 00:00:00 | | 2013-10-14 | 2,430,600 | 43.45 | 43.85 | 43.26 | 43.63 | 00:00:00 | | 2013-10-21 | 2,910,500 | 44.65 | 44.66 | 44.26 | 44.40 | 00:00:00 | | 2013-10-22 | 5,450,100 | 44.19 | 44.20 | 43.44 | 44.20 | 00:00:00 | | 2013-10-23 | 3,576,200 | 43.82 | 43.99 | 43.60 | 43.81 | 00:00:00 | | 2013-10-31 | 6,257,900 | 45.00 | 45.26 | 44.10 | 45.26 | 00:00:00 | | 2013-11-01 | 3,199,400 | 44.97 | 45.14 | 44.60 | 44.76 | 00:00:00 | | 2013-11-06 | 3,093,800 | 44.28 | 44.72 | 44.28 | 44.58 | 00:00:00 | | 2013-11-07 | 4,873,200 | 44.44 | 44.90 | 44.00 | 44.33 | 00:00:00 | | 2013-11-08 | 6,089,900 | 43.88 | 43.96 | 43.44 | 43.80 | 00:00:00 | | 2013-11-11 | 3,162,500 | 43.99 | 44.21 | 43.91 | 44.13 | 00:00:00 | | 2013-11-12 | 3,106,800 | 44.17 | 44.17 | 43.88 | 43.89 | 00:00:00 | | 2013-11-13 | 3,342,000 | 43.73 | 43.98 | 43.47 | 43.85 | 00:00:00 | | 2013-11-18 | 3,575,300 | 44.15 | 44.81 | 44.03 | 44.66 | 00:00:00 | | 2013-11-19 | 3,398,300 | 44.48 | 44.49 | 44.15 | 44.21 | 00:00:00 | | 2013-11-20 | 2,864,800 | 44.03 | 44.63 | 43.96 | 44.35 | 00:00:00 | | 2013-11-21 | 3,057,000 | 44.17 | 44.57 | 44.04 | 44.46 | 00:00:00 | | 2013-11-22 | 3,362,100 | 44.46 | 44.90 | 44.31 | 44.88 | 00:00:00 | | 2013-11-25 | 3,101,900 | 44.99 | 45.00 | 44.60 | 44.78 | 00:00:00 | | 2013-11-26 | 3,966,700 | 44.84 | 44.99 | 44.58 | 44.58 | 00:00:00 | | 2013-11-27 | 4,405,400 | 44.60 | 44.94 | 44.58 | 44.68 | 00:00:00 | | 2013-12-02 | 3,170,600 | 44.50 | 44.62 | 44.18 | 44.44 | 00:00:00 | | 2013-12-04 | 5,637,500 | 43.69 | 43.74 | 42.80 | 43.22 | 00:00:00 | | 2013-12-05 | 5,593,100 | 43.21 | 43.24 | 42.56 | 42.56 | 00:00:00 | | 2013-12-11 | 4,773,000 | 42.29 | 42.64 | 41.94 | 41.94 | 00:00:00 | | 2013-12-12 | 4,812,900 | 41.85 | 42.09 | 41.76 | 41.78 | 00:00:00 | | 2013-12-13 | 4,153,200 | 41.77 | 41.85 | 41.50 | 41.56 | 00:00:00 | | 2013-12-19 | 7,240,800 | 42.78 | 43.24 | 42.78 | 43.17 | 00:00:00 | | 2013-12-20 | 23,623,900 | 42.76 | 43.75 | 42.76 | 43.75 | 00:00:00 | | 2013-12-23 | 3,991,200 | 43.75 | 44.09 | 43.46 | 43.99 | 00:00:00 | | 2013-12-24 | 735,200 | 43.55 | 44.10 | 43.53 | 44.00 | 00:00:00 | | 2013-12-25 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2013-12-26 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2013-12-27 | 4,468,500 | 44.20 | 44.66 | 44.09 | 44.50 | 00:00:00 | | 2013-12-31 | 993,200 | 44.30 | 44.65 | 44.22 | 44.53 | 00:00:00 | | 2014-01-01 | 0 | 44.53 | 44.53 | 44.53 | 44.53 | 00:00:00 | | 2014-01-02 | 4,721,700 | 44.50 | 44.71 | 43.74 | 43.75 | 00:00:00 | | 2014-01-03 | 2,084,600 | 43.90 | 44.10 | 43.76 | 43.88 | 00:00:00 | | 2014-01-06 | 2,558,800 | 43.97 | 44.10 | 43.42 | 43.50 | 00:00:00 | | 2014-01-16 | 3,290,700 | 43.85 | 43.85 | 43.49 | 43.70 | 00:00:00 | | 2014-01-17 | 6,809,900 | 43.87 | 44.40 | 43.71 | 44.10 | 00:00:00 | | 2014-01-20 | 2,511,800 | 44.01 | 44.49 | 43.90 | 44.38 | 00:00:00 | | 2014-01-21 | 3,050,400 | 44.50 | 44.74 | 44.06 | 44.15 | 00:00:00 | | 2014-01-22 | 2,607,300 | 44.36 | 44.60 | 44.16 | 44.29 | 00:00:00 | | 2014-01-23 | 3,819,000 | 44.35 | 44.63 | 43.69 | 43.92 | 00:00:00 | | 2014-01-24 | 6,362,200 | 44.08 | 44.28 | 42.79 | 42.88 | 00:00:00 | | 2014-01-27 | 5,364,400 | 42.99 | 43.10 | 42.19 | 42.38 | 00:00:00 | | 2014-02-04 | 5,689,600 | 41.72 | 41.88 | 41.40 | 41.63 | 00:00:00 | | 2014-02-05 | 4,590,400 | 41.48 | 42.12 | 41.31 | 41.88 | 00:00:00 | | 2014-02-10 | 3,332,100 | 43.22 | 43.25 | 42.78 | 42.94 | 00:00:00 | | 2014-02-11 | 3,997,600 | 42.97 | 43.58 | 42.88 | 43.58 | 00:00:00 | | 2014-02-12 | 5,064,700 | 43.95 | 44.42 | 43.60 | 44.00 | 00:00:00 | | 2014-02-17 | 2,260,100 | 44.40 | 44.45 | 44.26 | 44.29 | 00:00:00 | | 2014-02-25 | 3,673,800 | 46.05 | 46.44 | 45.88 | 46.40 | 00:00:00 | | 2014-02-26 | 4,237,400 | 46.40 | 46.71 | 46.15 | 46.56 | 00:00:00 | | 2014-02-27 | 4,466,200 | 46.41 | 46.54 | 46.05 | 46.34 | 00:00:00 | | 2014-02-28 | 6,737,300 | 46.71 | 47.03 | 46.44 | 47.03 | 00:00:00 | | 2014-03-04 | 5,519,400 | 46.60 | 47.26 | 46.51 | 47.02 | 00:00:00 | | 2014-03-06 | 4,144,000 | 46.99 | 47.12 | 46.69 | 47.06 | 00:00:00 | | 2014-03-07 | 5,265,900 | 46.97 | 47.26 | 46.14 | 46.14 | 00:00:00 | | 2014-03-13 | 4,524,700 | 46.24 | 46.60 | 45.72 | 45.72 | 00:00:00 | | 2014-03-14 | 9,342,700 | 45.62 | 46.22 | 45.44 | 46.00 | 00:00:00 | | 2014-03-20 | 6,987,300 | 46.62 | 47.24 | 46.42 | 47.24 | 00:00:00 | | 2014-03-21 | 10,296,500 | 47.02 | 47.60 | 46.81 | 47.56 | 00:00:00 | | 2014-04-01 | 3,760,400 | 47.54 | 48.03 | 47.53 | 47.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
