|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 13,058,300 | 34.35 | 34.85 | 34.33 | 34.53 | 00:00:00 | | 2003-12-04 | 8,238,900 | 34.65 | 34.70 | 34.22 | 34.53 | 00:00:00 | | 2003-12-05 | 9,344,900 | 34.47 | 34.62 | 34.05 | 34.25 | 00:00:00 | | 2003-12-08 | 6,385,400 | 34.05 | 34.22 | 33.90 | 34.22 | 00:00:00 | | 2003-12-09 | 18,789,400 | 34.38 | 35.22 | 34.38 | 35.03 | 00:00:00 | | 2003-12-10 | 10,227,400 | 35.00 | 35.08 | 34.60 | 35.05 | 00:00:00 | | 2003-12-11 | 10,150,100 | 35.03 | 35.20 | 34.95 | 35.17 | 00:00:00 | | 2003-12-12 | 10,802,700 | 35.22 | 35.50 | 35.10 | 35.22 | 00:00:00 | | 2003-12-15 | 10,062,300 | 35.62 | 35.75 | 35.17 | 35.25 | 00:00:00 | | 2003-12-16 | 10,955,800 | 35.10 | 35.72 | 34.97 | 35.50 | 00:00:00 | | 2003-12-17 | 16,814,900 | 35.65 | 35.92 | 35.30 | 35.75 | 00:00:00 | | 2003-12-18 | 12,945,200 | 35.65 | 36.40 | 35.60 | 36.30 | 00:00:00 | | 2003-12-19 | 18,190,800 | 36.45 | 36.67 | 35.92 | 35.92 | 00:00:00 | | 2003-12-22 | 8,714,400 | 35.92 | 36.40 | 35.85 | 36.12 | 00:00:00 | | 2003-12-23 | 7,711,200 | 36.38 | 36.40 | 35.70 | 35.85 | 00:00:00 | | 2003-12-24 | 2,722,200 | 35.80 | 36.05 | 35.75 | 35.92 | 00:00:00 | | 2003-12-25 | 0 | 35.92 | 35.92 | 35.92 | 35.92 | 00:00:00 | | 2003-12-26 | 0 | 35.92 | 35.92 | 35.92 | 35.92 | 00:00:00 | | 2003-12-29 | 4,147,600 | 36.00 | 36.20 | 35.95 | 36.05 | 00:00:00 | | 2003-12-30 | 7,282,800 | 36.30 | 36.58 | 36.20 | 36.20 | 00:00:00 | | 2003-12-31 | 5,411,900 | 36.28 | 36.97 | 36.28 | 36.85 | 00:00:00 | | 2004-01-01 | 0 | 36.85 | 36.85 | 36.85 | 36.85 | 00:00:00 | | 2004-01-02 | 4,391,700 | 36.85 | 37.17 | 36.80 | 37.17 | 00:00:00 | | 2004-01-05 | 7,485,100 | 37.25 | 37.42 | 36.88 | 37.42 | 00:00:00 | | 2004-01-06 | 12,542,900 | 37.35 | 37.40 | 36.78 | 36.95 | 00:00:00 | | 2004-01-07 | 20,606,700 | 36.92 | 37.00 | 35.83 | 35.97 | 00:00:00 | | 2004-01-08 | 15,125,000 | 36.20 | 36.28 | 35.53 | 35.53 | 00:00:00 | | 2004-01-09 | 19,740,200 | 35.38 | 35.50 | 34.85 | 35.33 | 00:00:00 | | 2004-01-12 | 8,705,500 | 35.25 | 35.72 | 35.22 | 35.58 | 00:00:00 | | 2004-01-13 | 7,482,200 | 35.90 | 36.05 | 35.72 | 35.88 | 00:00:00 | | 2004-01-14 | 12,238,500 | 35.88 | 35.88 | 35.38 | 35.58 | 00:00:00 | | 2004-01-15 | 13,805,200 | 35.50 | 36.38 | 35.35 | 36.22 | 00:00:00 | | 2004-01-16 | 11,312,700 | 36.22 | 36.22 | 35.67 | 36.15 | 00:00:00 | | 2004-01-19 | 6,881,800 | 36.15 | 36.70 | 36.15 | 36.55 | 00:00:00 | | 2004-01-20 | 11,221,900 | 36.47 | 36.80 | 36.20 | 36.25 | 00:00:00 | | 2004-01-21 | 9,671,400 | 36.40 | 36.72 | 36.35 | 36.60 | 00:00:00 | | 2004-01-22 | 9,120,000 | 36.72 | 36.83 | 36.17 | 36.35 | 00:00:00 | | 2004-01-23 | 6,786,700 | 36.47 | 36.60 | 36.12 | 36.28 | 00:00:00 | | 2004-01-26 | 6,632,500 | 36.45 | 36.50 | 35.95 | 36.12 | 00:00:00 | | 2004-01-27 | 8,023,500 | 36.62 | 36.67 | 36.15 | 36.17 | 00:00:00 | | 2004-01-28 | 8,670,600 | 35.88 | 36.55 | 35.88 | 36.40 | 00:00:00 | | 2004-01-29 | 10,332,900 | 36.03 | 36.38 | 35.85 | 36.17 | 00:00:00 | | 2004-01-30 | 11,298,100 | 36.22 | 36.25 | 35.38 | 35.38 | 00:00:00 | | 2004-02-02 | 8,461,200 | 35.40 | 35.75 | 35.17 | 35.53 | 00:00:00 | | 2004-02-03 | 7,090,500 | 35.58 | 35.85 | 35.38 | 35.58 | 00:00:00 | | 2004-02-04 | 6,480,000 | 35.50 | 35.90 | 35.50 | 35.67 | 00:00:00 | | 2004-02-05 | 8,733,500 | 35.72 | 35.90 | 35.20 | 35.25 | 00:00:00 | | 2004-02-06 | 8,397,100 | 35.12 | 35.40 | 34.90 | 35.25 | 00:00:00 | | 2004-02-09 | 12,244,900 | 35.58 | 36.25 | 35.55 | 36.08 | 00:00:00 | | 2004-02-10 | 10,165,000 | 35.83 | 35.95 | 35.33 | 35.88 | 00:00:00 | | 2004-02-11 | 7,972,800 | 36.00 | 36.05 | 35.58 | 35.83 | 00:00:00 | | 2004-02-12 | 7,251,000 | 35.97 | 36.05 | 35.30 | 35.72 | 00:00:00 | | 2004-02-13 | 8,000,800 | 35.53 | 35.65 | 35.12 | 35.12 | 00:00:00 | | 2004-02-16 | 4,149,200 | 35.35 | 35.50 | 35.20 | 35.50 | 00:00:00 | | 2004-02-17 | 6,304,600 | 35.58 | 35.62 | 35.25 | 35.45 | 00:00:00 | | 2004-02-18 | 9,582,000 | 35.50 | 35.95 | 35.33 | 35.80 | 00:00:00 | | 2004-02-19 | 14,822,900 | 35.75 | 36.22 | 35.47 | 36.05 | 00:00:00 | | 2004-02-20 | 14,046,300 | 36.08 | 37.00 | 36.03 | 36.53 | 00:00:00 | | 2004-02-23 | 7,724,500 | 36.62 | 37.08 | 36.62 | 36.95 | 00:00:00 | | 2004-02-24 | 12,734,000 | 37.05 | 37.25 | 36.53 | 36.60 | 00:00:00 | | 2004-02-25 | 9,123,300 | 36.70 | 36.85 | 36.22 | 36.78 | 00:00:00 | | 2004-02-26 | 9,685,100 | 37.00 | 37.28 | 36.70 | 37.28 | 00:00:00 | | 2004-02-27 | 12,686,100 | 37.33 | 37.47 | 36.75 | 36.75 | 00:00:00 | | 2004-03-01 | 11,158,600 | 36.83 | 37.45 | 36.70 | 37.33 | 00:00:00 | | 2004-03-02 | 10,619,900 | 37.55 | 37.90 | 37.42 | 37.90 | 00:00:00 | | 2004-03-03 | 15,001,400 | 37.83 | 38.10 | 37.53 | 37.70 | 00:00:00 | | 2004-03-04 | 9,942,400 | 37.85 | 37.90 | 37.35 | 37.85 | 00:00:00 | | 2004-03-05 | 17,426,100 | 37.95 | 37.95 | 36.95 | 37.40 | 00:00:00 | | 2004-03-08 | 7,622,500 | 37.62 | 38.03 | 37.50 | 37.83 | 00:00:00 | | 2004-03-09 | 8,294,800 | 37.62 | 37.80 | 37.35 | 37.47 | 00:00:00 | | 2004-03-10 | 17,433,500 | 37.33 | 38.67 | 37.30 | 38.65 | 00:00:00 | | 2004-03-11 | 23,024,600 | 38.25 | 38.47 | 37.42 | 37.47 | 00:00:00 | | 2004-03-12 | 17,314,100 | 37.08 | 37.15 | 36.55 | 36.95 | 00:00:00 | | 2004-03-15 | 15,337,600 | 36.88 | 37.47 | 36.60 | 36.75 | 00:00:00 | | 2004-03-16 | 11,044,100 | 36.78 | 36.95 | 36.35 | 36.70 | 00:00:00 | | 2004-03-17 | 12,304,000 | 36.62 | 37.15 | 36.42 | 37.15 | 00:00:00 | | 2004-03-18 | 17,265,500 | 37.10 | 37.53 | 36.72 | 36.83 | 00:00:00 | | 2004-03-19 | 11,019,200 | 37.28 | 37.47 | 37.00 | 37.42 | 00:00:00 | | 2004-03-22 | 12,448,000 | 37.12 | 37.15 | 36.42 | 36.65 | 00:00:00 | | 2004-03-23 | 13,737,300 | 36.50 | 36.88 | 36.38 | 36.55 | 00:00:00 | | 2004-03-24 | 14,629,200 | 36.60 | 36.83 | 36.28 | 36.55 | 00:00:00 | | 2004-03-25 | 12,210,700 | 36.75 | 36.97 | 36.30 | 36.50 | 00:00:00 | | 2004-03-26 | 11,299,800 | 36.62 | 37.00 | 36.20 | 36.92 | 00:00:00 | | 2004-03-29 | 8,008,800 | 37.03 | 37.25 | 36.67 | 37.15 | 00:00:00 | | 2004-03-30 | 11,017,400 | 37.12 | 37.38 | 36.95 | 37.25 | 00:00:00 | | 2004-03-31 | 15,536,100 | 37.42 | 37.92 | 37.30 | 37.35 | 00:00:00 | | 2004-04-01 | 15,873,500 | 37.50 | 37.55 | 36.72 | 37.25 | 00:00:00 | | 2004-04-02 | 13,327,300 | 37.12 | 38.25 | 37.03 | 38.10 | 00:00:00 | | 2004-04-05 | 12,341,500 | 38.38 | 39.12 | 38.30 | 39.00 | 00:00:00 | | 2004-04-06 | 15,119,900 | 39.00 | 39.47 | 38.85 | 39.05 | 00:00:00 | | 2004-04-07 | 17,423,600 | 39.10 | 39.25 | 38.40 | 38.40 | 00:00:00 | | 2004-04-08 | 8,338,400 | 38.70 | 39.22 | 38.55 | 38.88 | 00:00:00 | | 2004-04-09 | 0 | 38.88 | 38.88 | 38.88 | 38.88 | 00:00:00 | | 2004-04-12 | 0 | 38.88 | 38.88 | 38.88 | 38.88 | 00:00:00 | | 2004-04-13 | 11,076,100 | 39.42 | 40.03 | 39.40 | 39.95 | 00:00:00 | | 2004-04-14 | 10,743,200 | 39.70 | 39.83 | 39.20 | 39.58 | 00:00:00 | | 2004-04-15 | 9,942,000 | 39.62 | 40.20 | 39.50 | 40.10 | 00:00:00 | | 2004-04-16 | 17,554,200 | 40.05 | 40.67 | 39.78 | 40.67 | 00:00:00 | | 2004-04-19 | 9,819,700 | 40.55 | 40.65 | 39.92 | 40.25 | 00:00:00 | | 2004-04-20 | 10,792,000 | 40.53 | 40.60 | 40.10 | 40.25 | 00:00:00 | | 2004-04-21 | 53,236,100 | 39.75 | 40.00 | 39.53 | 39.90 | 00:00:00 | | 2004-04-22 | 12,139,100 | 39.90 | 40.00 | 39.20 | 39.90 | 00:00:00 | | 2004-04-23 | 9,109,100 | 40.22 | 40.50 | 39.95 | 40.08 | 00:00:00 | | 2004-04-26 | 9,773,000 | 40.08 | 40.45 | 39.92 | 40.22 | 00:00:00 | | 2004-04-27 | 10,223,200 | 40.25 | 40.30 | 39.72 | 39.95 | 00:00:00 | | 2004-04-28 | 11,593,000 | 40.05 | 40.12 | 39.45 | 39.45 | 00:00:00 | | 2004-04-29 | 20,194,600 | 39.60 | 39.67 | 38.72 | 38.75 | 00:00:00 | | 2004-04-30 | 14,004,200 | 38.50 | 38.70 | 38.30 | 38.58 | 00:00:00 | | 2004-05-03 | 6,112,500 | 38.45 | 39.22 | 38.42 | 39.17 | 00:00:00 | | 2004-05-04 | 9,921,300 | 39.25 | 39.62 | 38.88 | 39.38 | 00:00:00 | | 2004-05-05 | 8,999,500 | 39.25 | 39.70 | 39.12 | 39.70 | 00:00:00 | | 2004-05-06 | 11,730,300 | 39.65 | 39.85 | 39.17 | 39.17 | 00:00:00 | | 2004-05-07 | 13,451,700 | 38.95 | 39.75 | 38.85 | 39.50 | 00:00:00 | | 2004-05-10 | 17,059,900 | 38.97 | 39.33 | 38.20 | 38.20 | 00:00:00 | | 2004-05-11 | 9,147,700 | 38.33 | 38.80 | 38.12 | 38.75 | 00:00:00 | | 2004-05-12 | 10,080,000 | 38.92 | 39.12 | 38.47 | 38.78 | 00:00:00 | | 2004-05-13 | 10,617,700 | 39.10 | 39.42 | 38.65 | 39.42 | 00:00:00 | | 2004-05-14 | 13,976,500 | 39.38 | 39.92 | 39.08 | 39.72 | 00:00:00 | | 2004-05-17 | 15,964,500 | 39.03 | 39.38 | 38.70 | 39.05 | 00:00:00 | | 2004-05-18 | 15,976,400 | 39.38 | 39.38 | 38.47 | 38.88 | 00:00:00 | | 2004-05-19 | 17,895,900 | 38.88 | 39.20 | 38.42 | 39.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
