|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-01 | 3,760,400 | 47.54 | 48.03 | 47.53 | 47.88 | 00:00:00 | | 2014-04-02 | 3,247,800 | 47.79 | 48.03 | 47.52 | 47.84 | 00:00:00 | | 2014-04-03 | 3,689,200 | 47.83 | 48.23 | 47.58 | 48.00 | 00:00:00 | | 2014-04-04 | 4,059,300 | 48.22 | 48.83 | 48.13 | 48.69 | 00:00:00 | | 2014-04-08 | 6,527,900 | 47.95 | 48.53 | 47.76 | 48.30 | 00:00:00 | | 2014-04-09 | 3,741,000 | 48.23 | 48.95 | 48.18 | 48.64 | 00:00:00 | | 2014-04-10 | 3,887,900 | 48.64 | 48.66 | 47.85 | 47.89 | 00:00:00 | | 2014-04-11 | 6,053,800 | 47.65 | 48.01 | 47.31 | 47.72 | 00:00:00 | | 2014-04-22 | 5,065,400 | 49.34 | 49.74 | 49.12 | 49.74 | 00:00:00 | | 2014-04-23 | 5,445,800 | 49.59 | 49.78 | 49.17 | 49.17 | 00:00:00 | | 2014-04-29 | 6,437,300 | 50.26 | 51.49 | 50.00 | 51.49 | 00:00:00 | | 2014-04-30 | 6,541,200 | 50.65 | 51.80 | 50.32 | 51.48 | 00:00:00 | | 2014-05-05 | 3,396,200 | 50.80 | 51.24 | 50.36 | 51.14 | 00:00:00 | | 2014-05-20 | 3,673,700 | 52.09 | 52.28 | 51.35 | 51.44 | 00:00:00 | | 2014-05-21 | 4,037,000 | 51.45 | 52.30 | 51.42 | 52.13 | 00:00:00 | | 2014-06-02 | 3,562,300 | 51.49 | 51.58 | 51.15 | 51.47 | 00:00:00 | | 2014-06-03 | 2,355,200 | 51.55 | 51.62 | 51.10 | 51.26 | 00:00:00 | | 2014-06-04 | 3,902,800 | 51.10 | 51.20 | 50.43 | 50.58 | 00:00:00 | | 2014-06-10 | 3,523,300 | 52.00 | 52.05 | 51.68 | 51.92 | 00:00:00 | | 2014-06-11 | 3,996,300 | 52.00 | 52.10 | 51.46 | 51.72 | 00:00:00 | | 2014-06-12 | 5,236,600 | 51.72 | 52.59 | 51.72 | 52.39 | 00:00:00 | | 2014-06-13 | 5,693,400 | 52.56 | 53.05 | 52.46 | 52.86 | 00:00:00 | | 2014-06-16 | 3,994,900 | 52.50 | 52.98 | 52.42 | 52.42 | 00:00:00 | | 2014-06-24 | 4,081,500 | 54.43 | 54.71 | 54.37 | 54.52 | 00:00:00 | | 2014-06-25 | 4,716,800 | 54.01 | 54.32 | 53.42 | 53.47 | 00:00:00 | | 2014-06-30 | 4,409,000 | 52.50 | 52.98 | 52.21 | 52.78 | 00:00:00 | | 2014-07-01 | 3,113,800 | 52.78 | 53.47 | 52.74 | 53.29 | 00:00:00 | | 2014-07-02 | 3,478,300 | 53.09 | 53.65 | 52.80 | 53.00 | 00:00:00 | | 2014-07-03 | 4,760,000 | 52.93 | 53.35 | 52.56 | 53.06 | 00:00:00 | | 2014-07-04 | 2,504,700 | 52.88 | 53.50 | 52.80 | 53.08 | 00:00:00 | | 2014-07-29 | 4,758,600 | 51.75 | 52.36 | 51.44 | 52.22 | 00:00:00 | | 2014-07-30 | 9,383,800 | 50.91 | 51.39 | 49.42 | 49.65 | 00:00:00 | | 2014-07-31 | 11,143,200 | 49.97 | 49.99 | 48.09 | 48.09 | 00:00:00 | | 2014-08-01 | 9,095,300 | 48.59 | 48.75 | 47.74 | 48.03 | 00:00:00 | | 2014-08-07 | 6,809,000 | 48.85 | 49.10 | 48.29 | 48.29 | 00:00:00 | | 2014-08-08 | 6,625,100 | 47.83 | 48.78 | 47.80 | 48.33 | 00:00:00 | | 2014-08-14 | 4,506,300 | 47.97 | 48.13 | 47.40 | 47.88 | 00:00:00 | | 2014-08-15 | 6,940,300 | 48.10 | 48.40 | 47.15 | 47.33 | 00:00:00 | | 2014-08-19 | 3,357,900 | 48.03 | 48.33 | 47.86 | 48.25 | 00:00:00 | | 2014-08-20 | 3,726,800 | 48.34 | 48.50 | 47.72 | 48.35 | 00:00:00 | | 2014-08-25 | 4,315,400 | 48.63 | 49.26 | 48.29 | 49.26 | 00:00:00 | | 2014-09-04 | 7,589,600 | 50.35 | 52.09 | 49.97 | 51.77 | 00:00:00 | | 2014-09-05 | 4,011,000 | 51.84 | 51.84 | 51.03 | 51.41 | 00:00:00 | | 2014-09-08 | 3,163,200 | 51.35 | 51.43 | 50.71 | 50.84 | 00:00:00 | | 2014-09-11 | 4,183,100 | 50.50 | 50.60 | 49.63 | 50.17 | 00:00:00 | | 2014-09-12 | 2,547,400 | 50.24 | 50.31 | 49.69 | 50.03 | 00:00:00 | | 2014-09-30 | 7,246,800 | 50.78 | 51.74 | 50.62 | 51.45 | 00:00:00 | | 2014-10-01 | 4,811,100 | 51.00 | 51.29 | 50.35 | 50.71 | 00:00:00 | | 2014-10-02 | 9,415,000 | 50.81 | 50.81 | 48.19 | 48.19 | 00:00:00 | | 2014-10-03 | 6,032,000 | 49.06 | 49.26 | 48.21 | 48.51 | 00:00:00 | | 2014-10-06 | 4,785,700 | 49.12 | 49.14 | 47.92 | 48.35 | 00:00:00 | | 2014-10-09 | 6,166,500 | 47.35 | 47.40 | 45.83 | 46.29 | 00:00:00 | | 2014-10-10 | 8,819,200 | 45.81 | 45.98 | 44.60 | 44.60 | 00:00:00 | | 2014-10-14 | 7,008,100 | 44.83 | 45.07 | 43.85 | 44.77 | 00:00:00 | | 2014-10-15 | 12,360,400 | 44.57 | 44.57 | 42.66 | 42.76 | 00:00:00 | | 2014-10-16 | 13,602,600 | 43.15 | 43.47 | 40.56 | 42.56 | 00:00:00 | | 2014-10-17 | 13,064,600 | 43.04 | 44.51 | 42.62 | 44.15 | 00:00:00 | | 2014-10-20 | 8,604,900 | 43.81 | 44.00 | 42.62 | 42.94 | 00:00:00 | | 2014-10-23 | 8,145,200 | 44.34 | 45.97 | 43.69 | 45.81 | 00:00:00 | | 2014-10-24 | 6,716,800 | 45.54 | 45.67 | 44.58 | 44.85 | 00:00:00 | | 2014-10-28 | 7,921,600 | 45.25 | 45.68 | 44.85 | 45.49 | 00:00:00 | | 2014-10-29 | 6,680,300 | 46.28 | 46.94 | 45.94 | 46.40 | 00:00:00 | | 2014-11-04 | 7,793,400 | 45.80 | 46.14 | 44.81 | 44.99 | 00:00:00 | | 2014-11-05 | 7,172,200 | 45.48 | 46.28 | 45.00 | 46.28 | 00:00:00 | | 2014-11-06 | 7,239,300 | 46.50 | 47.67 | 46.00 | 46.51 | 00:00:00 | | 2014-11-07 | 6,812,000 | 46.70 | 46.92 | 46.05 | 46.53 | 00:00:00 | | 2014-11-13 | 5,394,600 | 46.25 | 46.28 | 45.03 | 45.50 | 00:00:00 | | 2014-11-14 | 4,961,600 | 45.60 | 45.87 | 44.78 | 45.58 | 00:00:00 | | 2014-11-24 | 7,296,100 | 48.72 | 49.42 | 48.19 | 48.45 | 00:00:00 | | 2014-11-27 | 8,968,300 | 47.79 | 47.79 | 45.71 | 45.90 | 00:00:00 | | 2014-11-28 | 12,596,100 | 44.54 | 44.99 | 43.51 | 44.99 | 00:00:00 | | 2014-12-02 | 10,407,500 | 45.06 | 46.54 | 44.90 | 46.15 | 00:00:00 | | 2014-12-03 | 7,101,900 | 46.29 | 46.56 | 45.06 | 45.92 | 00:00:00 | | 2014-12-11 | 8,572,000 | 42.58 | 43.33 | 41.95 | 42.57 | 00:00:00 | | 2014-12-12 | 8,676,100 | 42.08 | 42.50 | 41.13 | 41.13 | 00:00:00 | | 2014-12-23 | 5,638,600 | 42.79 | 43.81 | 42.51 | 43.74 | 00:00:00 | | 2014-12-24 | 984,900 | 43.90 | 43.99 | 43.40 | 43.62 | 00:00:00 | | 2015-01-01 | 0 | 42.52 | 42.52 | 42.52 | 42.52 | 00:00:00 | | 2015-01-02 | 4,456,700 | 42.90 | 43.31 | 42.08 | 42.53 | 00:00:00 | | 2015-01-05 | 10,754,600 | 42.22 | 42.39 | 39.85 | 39.98 | 00:00:00 | | 2015-01-08 | 9,051,100 | 41.49 | 42.49 | 40.95 | 42.40 | 00:00:00 | | 2015-01-09 | 8,612,100 | 42.25 | 42.46 | 40.68 | 41.06 | 00:00:00 | | 2015-01-12 | 7,771,800 | 41.20 | 41.49 | 40.26 | 41.28 | 00:00:00 | | 2015-01-13 | 8,829,900 | 40.71 | 41.79 | 40.22 | 41.70 | 00:00:00 | | 2015-01-14 | 10,291,100 | 40.62 | 41.67 | 40.37 | 40.81 | 00:00:00 | | 2015-01-15 | 13,224,200 | 41.65 | 42.51 | 39.56 | 41.95 | 00:00:00 | | 2015-01-16 | 15,057,100 | 42.00 | 43.65 | 41.85 | 43.30 | 00:00:00 | | 2015-01-20 | 9,552,700 | 43.16 | 43.96 | 42.86 | 43.57 | 00:00:00 | | 2015-01-21 | 10,691,000 | 43.65 | 44.62 | 42.95 | 44.45 | 00:00:00 | | 2015-01-22 | 11,240,700 | 44.69 | 45.99 | 44.47 | 45.06 | 00:00:00 | | 2015-01-23 | 12,238,600 | 46.00 | 46.35 | 44.98 | 45.94 | 00:00:00 | | 2015-01-26 | 8,449,100 | 45.50 | 46.86 | 45.19 | 46.69 | 00:00:00 | | 2015-02-03 | 12,043,600 | 47.78 | 48.60 | 47.65 | 48.28 | 00:00:00 | | 2015-02-04 | 10,298,200 | 48.22 | 48.42 | 47.03 | 47.75 | 00:00:00 | | 2015-02-05 | 8,210,400 | 46.78 | 48.28 | 46.16 | 48.08 | 00:00:00 | | 2015-02-06 | 6,062,400 | 48.13 | 48.31 | 47.42 | 47.68 | 00:00:00 | | 2015-02-10 | 8,192,900 | 48.20 | 48.25 | 46.76 | 47.35 | 00:00:00 | | 2015-02-11 | 5,168,500 | 47.50 | 47.50 | 46.45 | 46.95 | 00:00:00 | | 2015-02-17 | 5,555,700 | 46.62 | 47.67 | 46.33 | 47.28 | 00:00:00 | | 2015-02-18 | 5,353,300 | 47.76 | 47.83 | 47.06 | 47.26 | 00:00:00 | | 2015-02-19 | 10,911,500 | 46.90 | 46.90 | 45.50 | 45.98 | 00:00:00 | | 2015-02-20 | 10,946,200 | 46.04 | 46.31 | 45.69 | 46.03 | 00:00:00 | | 2015-02-23 | 6,447,700 | 46.95 | 46.95 | 45.52 | 46.29 | 00:00:00 | | 2015-02-24 | 6,679,400 | 46.30 | 47.35 | 46.04 | 47.19 | 00:00:00 | | 2015-02-25 | 5,193,500 | 47.16 | 47.35 | 46.70 | 47.35 | 00:00:00 | | 2015-02-26 | 6,517,200 | 47.49 | 47.69 | 46.83 | 47.25 | 00:00:00 | | 2015-02-27 | 8,536,400 | 47.08 | 48.32 | 47.06 | 48.24 | 00:00:00 | | 2015-03-02 | 7,258,900 | 48.17 | 48.17 | 47.08 | 47.19 | 00:00:00 | | 2015-03-03 | 6,328,700 | 47.20 | 47.38 | 46.74 | 47.12 | 00:00:00 | | 2015-03-04 | 6,428,000 | 47.50 | 47.80 | 46.99 | 47.44 | 00:00:00 | | 2015-03-05 | 6,273,800 | 47.81 | 48.31 | 47.45 | 47.47 | 00:00:00 | | 2015-03-06 | 5,904,900 | 47.26 | 47.50 | 46.90 | 47.01 | 00:00:00 | | 2015-03-17 | 8,321,800 | 44.62 | 45.32 | 44.60 | 45.21 | 00:00:00 | | 2015-03-18 | 7,094,300 | 45.38 | 46.00 | 45.15 | 46.00 | 00:00:00 | | 2015-03-19 | 6,671,200 | 46.15 | 46.58 | 45.94 | 46.47 | 00:00:00 | | 2015-03-20 | 14,032,200 | 46.67 | 47.78 | 46.26 | 47.63 | 00:00:00 | | 2015-03-23 | 5,856,400 | 47.19 | 47.20 | 46.72 | 46.95 | 00:00:00 | | 2015-03-26 | 9,107,800 | 46.85 | 47.41 | 45.97 | 46.59 | 00:00:00 | | 2015-03-27 | 7,335,300 | 46.67 | 46.67 | 45.94 | 46.60 | 00:00:00 | | 2015-03-30 | 5,479,600 | 46.51 | 47.24 | 46.31 | 47.00 | 00:00:00 | | 2015-04-06 | 0 | 45.85 | 45.85 | 45.85 | 45.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
