|
 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 | | 2016-02-15 | 11,432,200 | 39.16 | 39.66 | 38.61 | 38.63 | 00:00:00 | | 2016-02-16 | 12,226,300 | 40.02 | 40.20 | 38.38 | 38.78 | 00:00:00 | | 2016-02-19 | 9,990,700 | 39.52 | 39.92 | 39.20 | 39.74 | 00:00:00 | | 2016-02-25 | 7,678,900 | 39.73 | 40.40 | 39.42 | 39.87 | 00:00:00 | | 2016-02-26 | 7,737,300 | 40.30 | 41.40 | 40.27 | 40.84 | 00:00:00 | | 2016-03-01 | 7,941,100 | 41.33 | 41.82 | 41.17 | 41.55 | 00:00:00 | | 2016-03-04 | 7,174,600 | 42.36 | 42.79 | 41.89 | 42.68 | 00:00:00 | | 2016-03-07 | 6,405,500 | 42.52 | 42.91 | 41.82 | 42.81 | 00:00:00 | | 2016-03-08 | 7,885,400 | 42.26 | 42.75 | 41.78 | 42.04 | 00:00:00 | | 2016-03-09 | 7,128,100 | 41.93 | 42.58 | 41.73 | 42.11 | 00:00:00 | | 2016-03-10 | 12,703,000 | 42.10 | 43.43 | 40.81 | 40.81 | 00:00:00 | | 2016-03-11 | 10,218,100 | 41.80 | 42.35 | 41.35 | 42.35 | 00:00:00 | | 2016-03-17 | 9,403,300 | 42.49 | 43.40 | 42.04 | 42.86 | 00:00:00 | | 2016-03-18 | 11,702,900 | 43.11 | 43.25 | 42.55 | 42.89 | 00:00:00 | | 2016-03-21 | 5,152,000 | 42.00 | 42.21 | 41.31 | 41.33 | 00:00:00 | | 2016-03-28 | 0 | 40.16 | 40.16 | 40.16 | 40.16 | 00:00:00 | | 2016-03-29 | 5,169,300 | 40.29 | 40.62 | 39.84 | 40.05 | 00:00:00 | | 2016-03-30 | 6,504,600 | 40.22 | 41.49 | 40.22 | 40.98 | 00:00:00 | | 2016-04-07 | 5,976,800 | 39.09 | 39.49 | 38.39 | 38.58 | 00:00:00 | | 2016-04-08 | 6,753,200 | 38.77 | 40.17 | 38.77 | 40.01 | 00:00:00 | | 2016-05-02 | 2,819,800 | 44.14 | 44.29 | 43.68 | 43.93 | 00:00:00 | | 2016-05-10 | 4,936,700 | 42.30 | 42.72 | 42.04 | 42.67 | 00:00:00 | | 2016-05-11 | 3,968,600 | 42.71 | 42.92 | 42.07 | 42.89 | 00:00:00 | | 2016-05-19 | 5,964,200 | 42.88 | 42.88 | 41.85 | 42.13 | 00:00:00 | | 2016-05-20 | 6,867,100 | 42.70 | 43.06 | 42.59 | 43.01 | 00:00:00 | | 2016-06-02 | 6,012,900 | 43.00 | 43.13 | 42.10 | 42.34 | 00:00:00 | | 2016-06-03 | 5,500,200 | 42.80 | 43.04 | 42.01 | 42.30 | 00:00:00 | | 2016-06-06 | 4,560,100 | 41.73 | 42.77 | 41.73 | 42.47 | 00:00:00 | | 2016-06-09 | 4,510,200 | 43.14 | 43.26 | 42.40 | 42.85 | 00:00:00 | | 2016-06-10 | 6,059,500 | 42.70 | 42.70 | 41.79 | 42.05 | 00:00:00 | | 2016-06-16 | 7,377,500 | 40.20 | 40.55 | 39.84 | 40.48 | 00:00:00 | | 2016-06-17 | 10,274,800 | 40.90 | 41.50 | 40.81 | 41.26 | 00:00:00 | | 2016-06-21 | 5,801,600 | 42.69 | 43.36 | 42.42 | 43.02 | 00:00:00 | | 2016-06-22 | 5,124,300 | 43.17 | 43.57 | 42.94 | 43.03 | 00:00:00 | | 2016-06-23 | 6,442,100 | 43.28 | 44.13 | 43.10 | 43.69 | 00:00:00 | | 2016-06-24 | 26,767,600 | 39.36 | 41.97 | 39.03 | 40.62 | 00:00:00 | | 2016-06-30 | 9,212,900 | 42.68 | 43.57 | 42.55 | 43.38 | 00:00:00 | | 2016-07-01 | 5,473,800 | 43.39 | 43.87 | 43.19 | 43.76 | 00:00:00 | | 2016-07-05 | 5,242,600 | 42.91 | 43.12 | 42.15 | 42.69 | 00:00:00 | | 2016-07-06 | 8,129,900 | 42.22 | 42.54 | 41.51 | 41.77 | 00:00:00 | | 2016-07-12 | 6,094,200 | 43.48 | 44.28 | 43.40 | 43.94 | 00:00:00 | | 2016-07-13 | 4,821,300 | 43.70 | 44.20 | 43.43 | 43.50 | 00:00:00 | | 2016-07-18 | 3,421,100 | 43.99 | 44.28 | 43.18 | 43.49 | 00:00:00 | | 2016-07-21 | 4,095,700 | 43.50 | 43.65 | 42.77 | 43.40 | 00:00:00 | | 2016-07-22 | 3,172,900 | 43.22 | 43.56 | 42.86 | 43.09 | 00:00:00 | | 2016-07-26 | 4,223,100 | 42.11 | 42.53 | 41.53 | 42.44 | 00:00:00 | | 2016-07-27 | 4,814,900 | 42.88 | 43.34 | 42.51 | 42.69 | 00:00:00 | | 2016-07-28 | 7,321,800 | 43.12 | 43.57 | 42.49 | 42.49 | 00:00:00 | | 2016-07-29 | 6,467,700 | 42.66 | 42.76 | 42.24 | 42.76 | 00:00:00 | | 2016-08-02 | 5,217,200 | 41.84 | 42.06 | 41.19 | 41.47 | 00:00:00 | | 2016-08-04 | 4,703,700 | 42.21 | 42.42 | 41.90 | 42.23 | 00:00:00 | | 2016-08-08 | 3,616,100 | 42.94 | 43.13 | 42.81 | 43.00 | 00:00:00 | | 2016-08-11 | 3,586,600 | 43.22 | 43.52 | 42.61 | 43.52 | 00:00:00 | | 2016-08-12 | 4,083,400 | 43.62 | 43.88 | 43.00 | 43.35 | 00:00:00 | | 2016-08-18 | 3,055,100 | 43.55 | 43.69 | 43.15 | 43.65 | 00:00:00 | | 2016-08-19 | 4,892,500 | 43.70 | 43.78 | 42.96 | 43.07 | 00:00:00 | | 2016-08-22 | 3,152,600 | 42.95 | 43.25 | 42.38 | 42.46 | 00:00:00 | | 2016-08-23 | 3,273,400 | 42.49 | 42.89 | 42.47 | 42.78 | 00:00:00 | | 2016-08-24 | 3,629,500 | 42.35 | 43.03 | 42.20 | 42.74 | 00:00:00 | | 2016-08-25 | 2,858,800 | 42.56 | 42.72 | 42.28 | 42.58 | 00:00:00 | | 2016-08-26 | 4,520,700 | 42.49 | 43.65 | 42.45 | 43.42 | 00:00:00 | | 2016-08-29 | 2,192,800 | 43.13 | 43.29 | 42.80 | 43.02 | 00:00:00 | | 2016-09-01 | 4,757,900 | 42.90 | 43.19 | 42.29 | 42.55 | 00:00:00 | | 2016-09-02 | 5,633,700 | 42.70 | 44.01 | 42.42 | 43.99 | 00:00:00 | | 2016-09-05 | 4,968,700 | 43.90 | 44.96 | 43.84 | 44.27 | 00:00:00 | | 2016-09-06 | 4,101,000 | 44.64 | 44.76 | 43.91 | 44.10 | 00:00:00 | | 2016-09-07 | 4,378,900 | 43.89 | 44.68 | 43.87 | 44.61 | 00:00:00 | | 2016-09-08 | 6,135,000 | 44.30 | 44.58 | 43.56 | 44.45 | 00:00:00 | | 2016-09-09 | 4,358,600 | 44.34 | 44.35 | 43.71 | 43.86 | 00:00:00 | | 2016-09-22 | 7,651,800 | 41.91 | 43.29 | 41.90 | 43.06 | 00:00:00 | | 2016-09-23 | 5,818,800 | 42.87 | 43.00 | 42.40 | 42.54 | 00:00:00 | | 2016-09-26 | 6,268,700 | 42.11 | 42.11 | 41.46 | 41.73 | 00:00:00 | | 2016-09-29 | 7,934,800 | 42.98 | 43.12 | 42.46 | 42.67 | 00:00:00 | | 2016-09-30 | 7,665,300 | 42.03 | 42.49 | 41.54 | 42.17 | 00:00:00 | | 2016-10-06 | 4,823,400 | 43.25 | 43.29 | 42.77 | 43.06 | 00:00:00 | | 2016-10-07 | 6,209,000 | 43.01 | 43.40 | 42.56 | 42.93 | 00:00:00 | | 2016-10-10 | 5,504,100 | 42.93 | 43.80 | 42.66 | 43.78 | 00:00:00 | | 2016-10-18 | 5,499,200 | 44.04 | 44.28 | 43.88 | 44.03 | 00:00:00 | | 2016-10-19 | 4,247,500 | 44.10 | 44.28 | 43.82 | 44.16 | 00:00:00 | | 2016-10-24 | 4,498,900 | 44.51 | 44.84 | 44.29 | 44.35 | 00:00:00 | | 2016-10-25 | 3,952,000 | 44.37 | 44.82 | 44.31 | 44.46 | 00:00:00 | | 2016-10-26 | 4,069,300 | 44.20 | 44.20 | 43.52 | 44.02 | 00:00:00 | | 2016-11-01 | 5,990,000 | 44.05 | 44.15 | 43.14 | 43.28 | 00:00:00 | | 2016-11-02 | 5,147,300 | 43.10 | 43.23 | 42.38 | 42.40 | 00:00:00 | | 2016-11-07 | 4,256,200 | 42.89 | 43.03 | 42.54 | 42.89 | 00:00:00 | | 2016-11-08 | 3,490,300 | 42.98 | 43.32 | 42.72 | 43.21 | 00:00:00 | | 2016-11-09 | 8,183,300 | 41.90 | 43.50 | 41.87 | 43.50 | 00:00:00 | | 2016-11-10 | 5,793,200 | 43.83 | 44.23 | 43.20 | 43.59 | 00:00:00 | | 2016-11-11 | 6,822,100 | 43.71 | 43.76 | 42.20 | 42.45 | 00:00:00 | | 2016-11-21 | 5,652,600 | 43.44 | 44.22 | 43.09 | 44.00 | 00:00:00 | | 2016-11-22 | 5,202,600 | 44.33 | 44.71 | 44.07 | 44.16 | 00:00:00 | | 2016-11-23 | 4,719,500 | 44.27 | 44.57 | 43.86 | 44.06 | 00:00:00 | | 2016-11-28 | 5,825,500 | 43.70 | 44.14 | 43.36 | 44.04 | 00:00:00 | | 2016-12-06 | 6,494,800 | 44.35 | 45.12 | 44.11 | 45.09 | 00:00:00 | | 2016-12-07 | 7,567,200 | 45.43 | 45.75 | 45.25 | 45.75 | 00:00:00 | | 2016-12-12 | 7,556,700 | 46.87 | 47.49 | 46.87 | 46.99 | 00:00:00 | | 2016-12-27 | 1,971,800 | 48.38 | 48.50 | 48.17 | 48.38 | 00:00:00 | | 2016-12-28 | 3,447,100 | 48.23 | 48.89 | 48.23 | 48.72 | 00:00:00 | | 2017-01-09 | 4,256,100 | 48.75 | 48.77 | 47.88 | 48.09 | 00:00:00 | | 2017-01-12 | 4,804,000 | 48.30 | 48.84 | 48.28 | 48.70 | 00:00:00 | | 2017-01-13 | 4,031,400 | 48.78 | 49.01 | 48.61 | 48.85 | 00:00:00 | | 2017-01-18 | 4,179,200 | 48.16 | 48.42 | 47.82 | 48.26 | 00:00:00 | | 2017-01-19 | 4,529,300 | 47.91 | 48.28 | 47.36 | 47.62 | 00:00:00 | | 2017-02-01 | 4,173,500 | 47.10 | 47.19 | 46.54 | 46.72 | 00:00:00 | | 2017-02-02 | 5,013,900 | 46.72 | 46.96 | 46.42 | 46.50 | 00:00:00 | | 2017-02-07 | 4,127,200 | 47.11 | 47.19 | 46.57 | 46.63 | 00:00:00 | | 2017-02-08 | 5,808,400 | 46.77 | 46.89 | 46.14 | 46.83 | 00:00:00 | | 2017-02-13 | 4,236,300 | 48.22 | 48.53 | 47.85 | 48.08 | 00:00:00 | | 2017-03-02 | 4,023,700 | 47.55 | 47.96 | 47.45 | 47.80 | 00:00:00 | | 2017-03-03 | 4,596,400 | 47.66 | 48.22 | 47.58 | 48.08 | 00:00:00 | | 2017-03-10 | 6,358,700 | 46.97 | 47.83 | 46.92 | 47.27 | 00:00:00 | | 2017-03-28 | 4,827,100 | 46.10 | 46.42 | 45.94 | 46.42 | 00:00:00 | | 2017-03-29 | 4,511,500 | 46.51 | 46.75 | 46.03 | 46.62 | 00:00:00 | | 2017-04-11 | 4,802,300 | 48.23 | 48.85 | 48.14 | 48.73 | 00:00:00 | | 2017-04-12 | 4,641,500 | 48.81 | 49.08 | 48.54 | 48.64 | 00:00:00 | | 2017-04-17 | 0 | 48.03 | 48.03 | 48.03 | 48.03 | 00:00:00 | | 2017-04-20 | 7,457,800 | 46.59 | 47.31 | 46.44 | 47.07 | 00:00:00 | | 2017-04-21 | 13,081,900 | 46.75 | 47.00 | 46.33 | 46.48 | 00:00:00 | | 2017-04-27 | 5,968,200 | 47.70 | 47.90 | 46.93 | 47.29 | 00:00:00 | | 2017-04-28 | 6,777,300 | 47.48 | 47.63 | 47.17 | 47.17 | 00:00:00 | | 2017-05-02 | 5,511,200 | 47.18 | 47.35 | 46.85 | 46.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
