|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 17,895,900 | 38.88 | 39.20 | 38.42 | 39.20 | 00:00:00 | | 2004-05-20 | 5,767,800 | 39.00 | 39.12 | 38.67 | 38.92 | 00:00:00 | | 2004-05-21 | 10,614,300 | 38.95 | 39.25 | 38.78 | 39.00 | 00:00:00 | | 2004-05-24 | 12,635,100 | 37.75 | 38.58 | 37.65 | 38.58 | 00:00:00 | | 2004-05-25 | 21,438,400 | 38.50 | 39.03 | 38.42 | 38.70 | 00:00:00 | | 2004-05-26 | 12,919,600 | 39.17 | 39.35 | 38.90 | 39.17 | 00:00:00 | | 2004-05-27 | 15,486,000 | 39.12 | 39.42 | 38.92 | 38.95 | 00:00:00 | | 2004-05-28 | 16,001,400 | 38.90 | 39.08 | 38.42 | 38.42 | 00:00:00 | | 2004-05-31 | 2,515,800 | 38.53 | 38.92 | 38.47 | 38.78 | 00:00:00 | | 2004-06-01 | 10,755,300 | 38.92 | 39.00 | 38.35 | 38.65 | 00:00:00 | | 2004-06-02 | 15,372,200 | 38.88 | 39.22 | 38.85 | 38.90 | 00:00:00 | | 2004-06-03 | 9,591,200 | 38.85 | 39.10 | 38.55 | 39.05 | 00:00:00 | | 2004-06-04 | 13,912,000 | 39.10 | 39.30 | 38.80 | 39.20 | 00:00:00 | | 2004-06-07 | 7,492,100 | 39.25 | 39.60 | 39.20 | 39.47 | 00:00:00 | | 2004-06-08 | 8,793,800 | 39.67 | 39.75 | 39.38 | 39.72 | 00:00:00 | | 2004-06-09 | 10,016,400 | 39.47 | 39.65 | 39.05 | 39.22 | 00:00:00 | | 2004-06-10 | 10,216,500 | 39.15 | 39.53 | 39.10 | 39.47 | 00:00:00 | | 2004-06-11 | 5,517,200 | 39.58 | 39.75 | 39.20 | 39.47 | 00:00:00 | | 2004-06-14 | 9,303,900 | 39.40 | 39.55 | 38.90 | 39.08 | 00:00:00 | | 2004-06-15 | 9,242,900 | 39.10 | 39.75 | 39.05 | 39.42 | 00:00:00 | | 2004-06-16 | 9,811,900 | 39.58 | 40.25 | 39.58 | 40.12 | 00:00:00 | | 2004-06-17 | 10,962,600 | 40.00 | 40.47 | 39.95 | 40.35 | 00:00:00 | | 2004-06-18 | 25,268,400 | 40.35 | 41.12 | 40.25 | 40.88 | 00:00:00 | | 2004-06-21 | 10,305,300 | 40.95 | 41.03 | 40.35 | 40.85 | 00:00:00 | | 2004-06-22 | 12,521,300 | 40.70 | 40.70 | 40.05 | 40.08 | 00:00:00 | | 2004-06-23 | 35,471,000 | 40.17 | 40.42 | 39.88 | 40.05 | 00:00:00 | | 2004-06-24 | 9,766,900 | 40.47 | 40.67 | 40.08 | 40.35 | 00:00:00 | | 2004-06-25 | 6,264,200 | 40.15 | 40.35 | 39.95 | 40.05 | 00:00:00 | | 2004-06-28 | 10,952,100 | 40.00 | 40.20 | 39.67 | 39.80 | 00:00:00 | | 2004-06-29 | 16,510,700 | 39.67 | 39.83 | 39.28 | 39.45 | 00:00:00 | | 2004-06-30 | 12,942,300 | 39.53 | 39.60 | 39.03 | 39.17 | 00:00:00 | | 2004-07-01 | 10,250,500 | 39.30 | 39.78 | 39.20 | 39.42 | 00:00:00 | | 2004-07-02 | 8,868,600 | 39.40 | 39.65 | 39.12 | 39.28 | 00:00:00 | | 2004-07-05 | 3,580,700 | 39.30 | 39.70 | 39.30 | 39.53 | 00:00:00 | | 2004-07-06 | 8,485,100 | 39.45 | 39.78 | 39.17 | 39.67 | 00:00:00 | | 2004-07-07 | 8,121,300 | 39.70 | 39.88 | 39.45 | 39.50 | 00:00:00 | | 2004-07-08 | 8,416,600 | 39.50 | 39.80 | 39.17 | 39.78 | 00:00:00 | | 2004-07-09 | 6,859,100 | 39.65 | 40.33 | 39.65 | 40.22 | 00:00:00 | | 2004-07-12 | 5,278,300 | 40.08 | 40.15 | 39.78 | 39.90 | 00:00:00 | | 2004-07-13 | 5,509,300 | 40.05 | 40.10 | 39.75 | 39.75 | 00:00:00 | | 2004-07-14 | 6,192,800 | 39.62 | 39.92 | 39.45 | 39.78 | 00:00:00 | | 2004-07-15 | 8,753,600 | 39.78 | 40.33 | 39.75 | 40.00 | 00:00:00 | | 2004-07-16 | 6,364,800 | 40.00 | 40.22 | 39.90 | 40.03 | 00:00:00 | | 2004-07-19 | 6,057,300 | 40.05 | 40.22 | 39.80 | 39.90 | 00:00:00 | | 2004-07-20 | 8,777,200 | 39.67 | 39.78 | 39.33 | 39.72 | 00:00:00 | | 2004-07-21 | 7,745,000 | 39.90 | 39.97 | 39.45 | 39.72 | 00:00:00 | | 2004-07-22 | 10,597,800 | 39.38 | 39.42 | 39.03 | 39.05 | 00:00:00 | | 2004-07-23 | 6,394,900 | 39.12 | 39.40 | 39.03 | 39.25 | 00:00:00 | | 2004-07-26 | 6,360,800 | 39.17 | 39.38 | 38.80 | 38.83 | 00:00:00 | | 2004-07-27 | 8,373,700 | 38.83 | 39.00 | 38.40 | 39.00 | 00:00:00 | | 2004-07-28 | 7,936,800 | 39.20 | 39.30 | 38.97 | 39.10 | 00:00:00 | | 2004-07-29 | 15,297,200 | 39.25 | 40.33 | 39.20 | 40.22 | 00:00:00 | | 2004-07-30 | 12,037,600 | 40.33 | 40.50 | 39.92 | 40.33 | 00:00:00 | | 2004-08-02 | 7,519,000 | 40.08 | 40.20 | 39.88 | 39.95 | 00:00:00 | | 2004-08-03 | 10,135,600 | 40.10 | 40.85 | 40.10 | 40.67 | 00:00:00 | | 2004-08-04 | 12,280,500 | 40.47 | 40.95 | 40.05 | 40.17 | 00:00:00 | | 2004-08-05 | 12,812,600 | 40.25 | 40.58 | 39.88 | 40.08 | 00:00:00 | | 2004-08-06 | 15,543,800 | 39.70 | 40.10 | 39.12 | 39.22 | 00:00:00 | | 2004-08-09 | 9,620,600 | 39.20 | 39.47 | 38.88 | 39.25 | 00:00:00 | | 2004-08-10 | 10,751,900 | 39.33 | 39.85 | 39.28 | 39.75 | 00:00:00 | | 2004-08-11 | 12,564,300 | 39.67 | 39.90 | 39.40 | 39.45 | 00:00:00 | | 2004-08-12 | 10,450,200 | 39.53 | 39.97 | 39.40 | 39.62 | 00:00:00 | | 2004-08-13 | 8,713,600 | 39.33 | 39.60 | 39.08 | 39.30 | 00:00:00 | | 2004-08-16 | 8,063,700 | 39.05 | 39.45 | 38.85 | 39.30 | 00:00:00 | | 2004-08-17 | 9,763,700 | 39.17 | 39.40 | 38.92 | 39.03 | 00:00:00 | | 2004-08-18 | 6,633,600 | 38.88 | 39.30 | 38.75 | 39.20 | 00:00:00 | | 2004-08-19 | 8,361,300 | 39.30 | 39.62 | 39.00 | 39.20 | 00:00:00 | | 2004-08-20 | 6,108,700 | 39.28 | 39.50 | 38.95 | 39.30 | 00:00:00 | | 2004-08-23 | 5,987,600 | 39.58 | 39.75 | 39.40 | 39.50 | 00:00:00 | | 2004-08-24 | 8,412,500 | 39.50 | 39.50 | 39.00 | 39.22 | 00:00:00 | | 2004-08-25 | 5,263,400 | 39.33 | 39.38 | 39.03 | 39.25 | 00:00:00 | | 2004-08-26 | 6,412,600 | 39.50 | 39.62 | 39.38 | 39.62 | 00:00:00 | | 2004-08-27 | 9,301,900 | 39.67 | 40.28 | 39.62 | 40.12 | 00:00:00 | | 2004-08-30 | 6,034,800 | 40.25 | 40.53 | 40.15 | 40.25 | 00:00:00 | | 2004-08-31 | 16,403,000 | 40.15 | 40.40 | 39.90 | 40.03 | 00:00:00 | | 2004-09-01 | 8,762,400 | 40.15 | 40.53 | 40.08 | 40.22 | 00:00:00 | | 2004-09-02 | 7,569,700 | 40.25 | 40.67 | 40.17 | 40.47 | 00:00:00 | | 2004-09-03 | 8,263,200 | 40.62 | 40.90 | 40.28 | 40.85 | 00:00:00 | | 2004-09-06 | 5,009,000 | 40.88 | 40.97 | 40.58 | 40.72 | 00:00:00 | | 2004-09-07 | 7,425,200 | 40.75 | 40.85 | 40.58 | 40.75 | 00:00:00 | | 2004-09-08 | 9,055,000 | 40.83 | 40.92 | 40.58 | 40.67 | 00:00:00 | | 2004-09-09 | 7,738,600 | 40.58 | 40.75 | 40.38 | 40.45 | 00:00:00 | | 2004-09-10 | 7,764,100 | 40.70 | 40.97 | 40.62 | 40.85 | 00:00:00 | | 2004-09-13 | 8,347,700 | 40.88 | 41.10 | 40.58 | 41.08 | 00:00:00 | | 2004-09-14 | 9,522,600 | 41.03 | 41.22 | 40.90 | 41.08 | 00:00:00 | | 2004-09-15 | 7,681,800 | 41.12 | 41.25 | 40.95 | 41.08 | 00:00:00 | | 2004-09-16 | 8,080,100 | 41.12 | 41.20 | 40.75 | 40.83 | 00:00:00 | | 2004-09-17 | 9,859,500 | 41.00 | 41.47 | 40.70 | 41.28 | 00:00:00 | | 2004-09-20 | 6,744,100 | 41.35 | 41.50 | 41.12 | 41.28 | 00:00:00 | | 2004-09-21 | 11,878,700 | 41.22 | 42.10 | 41.17 | 42.05 | 00:00:00 | | 2004-09-22 | 12,364,500 | 42.05 | 42.38 | 41.67 | 41.67 | 00:00:00 | | 2004-09-23 | 14,207,900 | 41.78 | 41.95 | 41.40 | 41.60 | 00:00:00 | | 2004-09-24 | 11,251,900 | 41.55 | 42.20 | 41.55 | 42.10 | 00:00:00 | | 2004-09-27 | 8,751,600 | 42.20 | 42.40 | 41.97 | 42.35 | 00:00:00 | | 2004-09-28 | 16,958,500 | 42.38 | 42.95 | 42.38 | 42.50 | 00:00:00 | | 2004-09-29 | 36,244,900 | 42.15 | 42.22 | 41.55 | 41.55 | 00:00:00 | | 2004-09-30 | 29,445,900 | 41.58 | 41.65 | 40.88 | 41.00 | 00:00:00 | | 2004-10-01 | 14,723,000 | 41.15 | 41.90 | 41.08 | 41.75 | 00:00:00 | | 2004-10-04 | 11,852,400 | 41.92 | 42.12 | 41.58 | 41.65 | 00:00:00 | | 2004-10-05 | 13,243,800 | 41.60 | 42.08 | 41.55 | 42.00 | 00:00:00 | | 2004-10-06 | 17,081,500 | 42.08 | 42.45 | 41.92 | 42.33 | 00:00:00 | | 2004-10-07 | 10,873,600 | 42.55 | 42.65 | 42.25 | 42.45 | 00:00:00 | | 2004-10-08 | 30,016,000 | 42.28 | 42.58 | 42.05 | 42.12 | 00:00:00 | | 2004-10-11 | 8,202,400 | 42.28 | 42.35 | 42.12 | 42.22 | 00:00:00 | | 2004-10-12 | 10,604,000 | 42.30 | 42.33 | 41.85 | 41.92 | 00:00:00 | | 2004-10-13 | 13,907,300 | 41.97 | 42.10 | 41.30 | 41.50 | 00:00:00 | | 2004-10-14 | 9,865,700 | 41.50 | 41.65 | 41.35 | 41.53 | 00:00:00 | | 2004-10-15 | 9,180,100 | 41.58 | 41.60 | 41.12 | 41.45 | 00:00:00 | | 2004-10-18 | 5,827,000 | 41.62 | 41.83 | 41.45 | 41.55 | 00:00:00 | | 2004-10-19 | 10,641,100 | 41.47 | 41.72 | 41.28 | 41.40 | 00:00:00 | | 2004-10-20 | 8,114,900 | 41.12 | 41.38 | 41.03 | 41.30 | 00:00:00 | | 2004-10-21 | 8,130,700 | 41.67 | 41.75 | 41.28 | 41.53 | 00:00:00 | | 2004-10-22 | 7,170,200 | 41.58 | 41.70 | 41.15 | 41.60 | 00:00:00 | | 2004-10-25 | 14,108,600 | 41.22 | 41.22 | 40.53 | 40.62 | 00:00:00 | | 2004-10-26 | 8,796,600 | 40.58 | 40.70 | 40.35 | 40.50 | 00:00:00 | | 2004-10-27 | 13,192,900 | 40.75 | 41.22 | 40.62 | 41.08 | 00:00:00 | | 2004-10-28 | 15,938,500 | 40.88 | 41.12 | 40.47 | 41.12 | 00:00:00 | | 2004-10-29 | 11,176,700 | 40.83 | 41.08 | 40.62 | 40.75 | 00:00:00 | | 2004-11-01 | 7,026,400 | 40.75 | 41.35 | 40.70 | 40.90 | 00:00:00 | | 2004-11-02 | 8,259,600 | 40.95 | 41.10 | 40.85 | 41.03 | 00:00:00 | | 2004-11-03 | 10,917,000 | 41.30 | 41.53 | 41.08 | 41.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
