|
 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 | | 2015-04-06 | 0 | 45.85 | 45.85 | 45.85 | 45.85 | 00:00:00 | | 2015-04-07 | 8,326,300 | 46.42 | 47.90 | 46.34 | 47.60 | 00:00:00 | | 2015-04-08 | 7,678,000 | 48.00 | 48.60 | 46.91 | 47.05 | 00:00:00 | | 2015-04-09 | 6,463,500 | 47.13 | 47.97 | 46.50 | 47.97 | 00:00:00 | | 2015-04-10 | 5,457,900 | 48.00 | 48.60 | 47.67 | 48.52 | 00:00:00 | | 2015-04-16 | 6,538,100 | 49.85 | 49.95 | 49.21 | 49.31 | 00:00:00 | | 2015-04-17 | 10,432,700 | 49.18 | 49.64 | 48.48 | 48.87 | 00:00:00 | | 2015-04-21 | 5,981,900 | 49.68 | 49.74 | 48.66 | 48.70 | 00:00:00 | | 2015-04-22 | 7,578,500 | 48.86 | 48.91 | 47.57 | 48.43 | 00:00:00 | | 2015-04-27 | 7,040,500 | 47.87 | 49.36 | 47.37 | 49.17 | 00:00:00 | | 2015-04-28 | 9,965,400 | 50.00 | 50.30 | 49.37 | 49.68 | 00:00:00 | | 2015-04-29 | 9,737,900 | 49.99 | 50.12 | 47.99 | 48.44 | 00:00:00 | | 2015-05-05 | 11,271,300 | 47.99 | 48.27 | 47.63 | 47.68 | 00:00:00 | | 2015-05-06 | 8,377,900 | 47.44 | 48.05 | 47.37 | 47.85 | 00:00:00 | | 2015-05-11 | 5,219,100 | 47.76 | 48.10 | 47.31 | 47.52 | 00:00:00 | | 2015-05-12 | 6,835,400 | 46.75 | 47.13 | 46.45 | 46.98 | 00:00:00 | | 2015-05-13 | 6,361,500 | 47.03 | 47.90 | 46.83 | 47.03 | 00:00:00 | | 2015-05-14 | 4,324,600 | 46.52 | 47.51 | 46.25 | 47.34 | 00:00:00 | | 2015-05-15 | 7,154,700 | 47.10 | 47.20 | 46.17 | 46.47 | 00:00:00 | | 2015-05-19 | 7,263,200 | 47.00 | 47.72 | 47.00 | 47.31 | 00:00:00 | | 2015-05-20 | 4,179,100 | 46.91 | 47.45 | 46.76 | 47.40 | 00:00:00 | | 2015-05-25 | 758,500 | 47.80 | 47.85 | 47.45 | 47.55 | 00:00:00 | | 2015-05-28 | 5,076,300 | 47.01 | 47.19 | 46.30 | 46.93 | 00:00:00 | | 2015-05-29 | 7,748,500 | 46.95 | 47.15 | 45.98 | 45.98 | 00:00:00 | | 2015-06-02 | 6,074,700 | 46.22 | 46.63 | 45.50 | 46.16 | 00:00:00 | | 2015-06-03 | 4,944,700 | 46.33 | 46.68 | 45.85 | 46.38 | 00:00:00 | | 2015-06-04 | 7,276,000 | 45.89 | 46.24 | 45.13 | 45.50 | 00:00:00 | | 2015-06-05 | 7,017,000 | 45.11 | 45.85 | 44.76 | 45.56 | 00:00:00 | | 2015-06-08 | 6,439,500 | 44.95 | 44.95 | 44.10 | 44.19 | 00:00:00 | | 2015-06-11 | 6,671,100 | 45.09 | 45.81 | 44.90 | 45.40 | 00:00:00 | | 2015-06-12 | 6,203,200 | 45.79 | 45.79 | 44.03 | 44.56 | 00:00:00 | | 2015-06-25 | 6,488,500 | 46.09 | 46.95 | 46.01 | 46.45 | 00:00:00 | | 2015-06-26 | 5,911,700 | 46.00 | 46.88 | 45.77 | 46.42 | 00:00:00 | | 2015-06-30 | 11,073,600 | 44.44 | 44.53 | 43.57 | 43.57 | 00:00:00 | | 2015-07-01 | 8,434,800 | 44.23 | 44.97 | 43.56 | 43.89 | 00:00:00 | | 2015-07-02 | 5,163,200 | 44.00 | 44.41 | 43.70 | 43.91 | 00:00:00 | | 2015-07-03 | 7,570,900 | 44.00 | 44.02 | 42.95 | 43.79 | 00:00:00 | | 2015-07-09 | 5,878,300 | 42.45 | 43.60 | 42.16 | 43.31 | 00:00:00 | | 2015-07-10 | 7,477,000 | 44.41 | 44.99 | 43.92 | 44.35 | 00:00:00 | | 2015-07-14 | 5,751,200 | 44.50 | 45.18 | 44.26 | 45.10 | 00:00:00 | | 2015-07-15 | 5,499,900 | 45.15 | 45.48 | 45.00 | 45.25 | 00:00:00 | | 2015-07-21 | 4,465,400 | 45.60 | 45.82 | 45.21 | 45.44 | 00:00:00 | | 2015-07-22 | 5,008,100 | 44.94 | 45.16 | 44.55 | 44.63 | 00:00:00 | | 2015-07-28 | 5,997,000 | 43.22 | 43.25 | 42.77 | 43.22 | 00:00:00 | | 2015-07-29 | 6,489,900 | 44.08 | 44.50 | 43.30 | 44.32 | 00:00:00 | | 2015-07-30 | 7,191,200 | 44.68 | 45.72 | 44.54 | 44.96 | 00:00:00 | | 2015-07-31 | 7,461,800 | 44.96 | 45.16 | 44.54 | 45.08 | 00:00:00 | | 2015-08-03 | 5,890,000 | 44.91 | 45.27 | 44.62 | 44.95 | 00:00:00 | | 2015-08-04 | 4,990,900 | 44.62 | 44.80 | 44.23 | 44.65 | 00:00:00 | | 2015-08-05 | 6,061,400 | 44.74 | 45.79 | 44.65 | 45.47 | 00:00:00 | | 2015-08-06 | 3,808,000 | 45.17 | 45.47 | 44.94 | 45.30 | 00:00:00 | | 2015-08-07 | 6,765,500 | 45.52 | 46.50 | 45.42 | 45.80 | 00:00:00 | | 2015-08-20 | 6,752,000 | 42.75 | 43.13 | 42.35 | 42.55 | 00:00:00 | | 2015-08-21 | 9,271,800 | 42.00 | 42.59 | 41.08 | 41.08 | 00:00:00 | | 2015-08-24 | 18,470,100 | 39.04 | 40.15 | 36.92 | 37.84 | 00:00:00 | | 2015-08-31 | 5,722,900 | 40.60 | 40.87 | 40.11 | 40.81 | 00:00:00 | | 2015-09-03 | 7,516,000 | 40.50 | 41.93 | 40.50 | 41.44 | 00:00:00 | | 2015-09-04 | 7,763,500 | 41.10 | 41.14 | 39.66 | 39.96 | 00:00:00 | | 2015-09-07 | 3,062,400 | 39.97 | 40.48 | 39.79 | 39.97 | 00:00:00 | | 2015-09-08 | 5,102,700 | 39.91 | 40.87 | 39.91 | 40.37 | 00:00:00 | | 2015-09-09 | 6,356,400 | 41.04 | 41.50 | 40.71 | 40.71 | 00:00:00 | | 2015-09-10 | 6,352,200 | 39.89 | 40.69 | 39.76 | 39.95 | 00:00:00 | | 2015-09-11 | 6,124,600 | 40.32 | 40.65 | 39.65 | 39.69 | 00:00:00 | | 2015-09-14 | 5,563,700 | 39.21 | 40.15 | 39.20 | 39.77 | 00:00:00 | | 2015-09-15 | 8,179,100 | 39.72 | 41.16 | 39.60 | 40.99 | 00:00:00 | | 2015-09-16 | 6,116,500 | 41.14 | 42.30 | 41.01 | 42.13 | 00:00:00 | | 2015-09-21 | 6,043,200 | 40.34 | 41.37 | 40.34 | 40.82 | 00:00:00 | | 2015-09-22 | 9,981,900 | 41.02 | 41.02 | 39.22 | 39.76 | 00:00:00 | | 2015-09-23 | 8,823,000 | 39.59 | 40.98 | 39.37 | 40.63 | 00:00:00 | | 2015-10-01 | 8,830,300 | 40.75 | 41.65 | 40.26 | 40.38 | 00:00:00 | | 2015-10-02 | 8,129,800 | 40.75 | 41.90 | 40.51 | 41.25 | 00:00:00 | | 2015-10-05 | 10,302,800 | 42.26 | 43.49 | 42.05 | 42.98 | 00:00:00 | | 2015-10-06 | 9,263,300 | 43.16 | 44.78 | 42.40 | 44.41 | 00:00:00 | | 2015-10-07 | 13,138,300 | 44.81 | 46.44 | 44.70 | 45.40 | 00:00:00 | | 2015-10-08 | 6,359,700 | 45.37 | 45.68 | 44.85 | 45.34 | 00:00:00 | | 2015-10-09 | 8,366,800 | 45.94 | 46.40 | 45.09 | 45.25 | 00:00:00 | | 2015-10-19 | 5,357,000 | 45.53 | 45.79 | 44.59 | 44.97 | 00:00:00 | | 2015-10-20 | 5,459,600 | 44.80 | 44.88 | 43.95 | 44.55 | 00:00:00 | | 2015-10-21 | 5,492,100 | 44.79 | 45.29 | 44.26 | 44.91 | 00:00:00 | | 2015-10-26 | 7,946,000 | 45.39 | 45.59 | 44.28 | 44.62 | 00:00:00 | | 2015-10-29 | 7,715,400 | 45.00 | 45.18 | 43.33 | 44.33 | 00:00:00 | | 2015-10-30 | 6,929,100 | 44.62 | 44.75 | 43.70 | 44.15 | 00:00:00 | | 2015-11-03 | 8,457,000 | 44.76 | 46.24 | 44.31 | 46.24 | 00:00:00 | | 2015-11-04 | 7,931,300 | 46.37 | 47.16 | 46.14 | 46.30 | 00:00:00 | | 2015-11-05 | 5,601,700 | 46.22 | 46.48 | 45.58 | 46.13 | 00:00:00 | | 2015-11-06 | 5,579,500 | 46.22 | 46.62 | 45.90 | 46.24 | 00:00:00 | | 2015-11-09 | 4,312,600 | 46.18 | 46.92 | 45.92 | 45.92 | 00:00:00 | | 2015-11-16 | 5,249,400 | 44.19 | 45.46 | 44.13 | 44.78 | 00:00:00 | | 2015-11-23 | 6,338,200 | 45.80 | 46.15 | 45.21 | 45.77 | 00:00:00 | | 2015-12-03 | 15,093,600 | 46.30 | 47.16 | 44.47 | 44.47 | 00:00:00 | | 2015-12-04 | 12,401,100 | 44.15 | 45.09 | 43.13 | 43.46 | 00:00:00 | | 2015-12-07 | 9,021,800 | 43.36 | 43.56 | 42.52 | 42.84 | 00:00:00 | | 2015-12-08 | 10,704,600 | 42.51 | 43.00 | 41.63 | 42.43 | 00:00:00 | | 2015-12-09 | 8,579,600 | 42.60 | 43.78 | 42.04 | 42.83 | 00:00:00 | | 2015-12-10 | 7,648,600 | 42.72 | 43.63 | 42.61 | 43.08 | 00:00:00 | | 2015-12-14 | 11,536,800 | 41.74 | 42.30 | 40.57 | 40.58 | 00:00:00 | | 2015-12-15 | 9,987,200 | 41.12 | 42.53 | 41.09 | 42.29 | 00:00:00 | | 2015-12-16 | 7,557,100 | 42.43 | 42.80 | 41.94 | 42.08 | 00:00:00 | | 2015-12-17 | 8,814,200 | 43.00 | 43.03 | 41.77 | 41.90 | 00:00:00 | | 2015-12-18 | 14,561,000 | 41.37 | 42.35 | 41.35 | 42.01 | 00:00:00 | | 2015-12-29 | 4,200,700 | 41.62 | 42.29 | 41.53 | 42.14 | 00:00:00 | | 2015-12-30 | 3,715,400 | 42.09 | 42.26 | 41.44 | 41.57 | 00:00:00 | | 2015-12-31 | 0 | 41.57 | 41.57 | 41.57 | 41.57 | 00:00:00 | | 2016-01-01 | 0 | 41.57 | 41.57 | 41.57 | 41.57 | 00:00:00 | | 2016-01-07 | 11,331,000 | 38.35 | 39.17 | 37.76 | 38.81 | 00:00:00 | | 2016-01-08 | 9,186,400 | 38.87 | 38.95 | 37.35 | 37.35 | 00:00:00 | | 2016-01-12 | 8,704,300 | 37.40 | 38.45 | 36.85 | 37.25 | 00:00:00 | | 2016-01-13 | 8,230,900 | 37.93 | 38.79 | 37.43 | 37.85 | 00:00:00 | | 2016-01-14 | 11,959,700 | 37.52 | 39.50 | 37.02 | 38.83 | 00:00:00 | | 2016-01-15 | 12,602,600 | 38.85 | 38.89 | 37.31 | 37.66 | 00:00:00 | | 2016-01-18 | 8,048,000 | 37.40 | 38.87 | 37.20 | 38.08 | 00:00:00 | | 2016-01-20 | 11,617,500 | 37.47 | 37.62 | 36.28 | 36.52 | 00:00:00 | | 2016-01-21 | 10,349,100 | 36.49 | 37.83 | 36.16 | 37.61 | 00:00:00 | | 2016-01-22 | 12,644,900 | 39.35 | 39.89 | 38.70 | 39.26 | 00:00:00 | | 2016-01-26 | 8,040,300 | 37.58 | 39.70 | 37.33 | 39.65 | 00:00:00 | | 2016-01-27 | 6,606,100 | 39.47 | 40.15 | 38.83 | 40.15 | 00:00:00 | | 2016-02-03 | 8,691,200 | 38.17 | 38.68 | 37.45 | 38.42 | 00:00:00 | | 2016-02-04 | 10,169,600 | 39.19 | 39.87 | 38.69 | 39.24 | 00:00:00 | | 2016-02-05 | 8,071,300 | 39.29 | 39.64 | 38.72 | 38.91 | 00:00:00 | | 2016-02-08 | 10,542,200 | 39.17 | 39.25 | 37.53 | 38.17 | 00:00:00 | | 2016-02-15 | 11,432,200 | 39.16 | 39.66 | 38.61 | 38.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
