|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 11,744,200 | 43.72 | 43.85 | 43.12 | 43.40 | 00:00:00 | | 2005-04-21 | 9,993,900 | 43.10 | 43.40 | 43.03 | 43.12 | 00:00:00 | | 2005-04-22 | 6,904,800 | 43.53 | 43.75 | 43.45 | 43.75 | 00:00:00 | | 2005-04-25 | 7,533,600 | 43.88 | 44.38 | 43.85 | 44.28 | 00:00:00 | | 2005-04-26 | 8,162,600 | 44.42 | 44.55 | 44.20 | 44.42 | 00:00:00 | | 2005-04-27 | 14,118,400 | 44.10 | 44.22 | 43.28 | 43.28 | 00:00:00 | | 2005-04-28 | 10,178,600 | 43.38 | 43.47 | 42.88 | 43.25 | 00:00:00 | | 2005-04-29 | 8,966,100 | 42.95 | 43.42 | 42.85 | 43.12 | 00:00:00 | | 2005-05-02 | 4,674,900 | 43.22 | 43.40 | 43.10 | 43.28 | 00:00:00 | | 2005-05-03 | 11,124,800 | 43.50 | 43.78 | 43.28 | 43.35 | 00:00:00 | | 2005-05-04 | 11,790,800 | 43.40 | 43.70 | 43.12 | 43.35 | 00:00:00 | | 2005-05-05 | 6,093,100 | 43.33 | 44.17 | 43.33 | 44.08 | 00:00:00 | | 2005-05-06 | 6,961,800 | 44.00 | 44.53 | 43.92 | 44.50 | 00:00:00 | | 2005-05-09 | 7,249,800 | 44.55 | 44.58 | 44.12 | 44.35 | 00:00:00 | | 2005-05-10 | 7,659,500 | 44.47 | 44.55 | 44.25 | 44.38 | 00:00:00 | | 2005-05-11 | 8,737,200 | 44.08 | 44.40 | 44.00 | 44.22 | 00:00:00 | | 2005-05-12 | 14,073,200 | 44.30 | 44.45 | 43.97 | 44.05 | 00:00:00 | | 2005-05-13 | 10,680,100 | 43.45 | 43.62 | 43.15 | 43.62 | 00:00:00 | | 2005-05-16 | 5,683,700 | 43.25 | 43.45 | 43.08 | 43.22 | 00:00:00 | | 2005-05-17 | 28,642,900 | 43.38 | 43.50 | 43.20 | 43.30 | 00:00:00 | | 2005-05-18 | 14,408,500 | 43.70 | 44.10 | 43.58 | 43.92 | 00:00:00 | | 2005-05-19 | 8,838,700 | 44.00 | 44.38 | 43.88 | 44.25 | 00:00:00 | | 2005-05-20 | 22,544,100 | 44.28 | 44.50 | 44.15 | 44.25 | 00:00:00 | | 2005-05-23 | 9,305,800 | 44.47 | 44.65 | 44.15 | 44.60 | 00:00:00 | | 2005-05-24 | 7,164,900 | 44.03 | 44.20 | 43.88 | 44.12 | 00:00:00 | | 2005-05-25 | 6,962,200 | 44.22 | 44.42 | 44.05 | 44.35 | 00:00:00 | | 2005-05-26 | 15,195,800 | 44.47 | 44.97 | 44.38 | 44.75 | 00:00:00 | | 2005-05-27 | 5,835,200 | 44.95 | 44.97 | 44.55 | 44.88 | 00:00:00 | | 2005-05-30 | 5,155,800 | 44.95 | 45.35 | 44.80 | 45.35 | 00:00:00 | | 2005-05-31 | 13,229,700 | 45.38 | 45.42 | 44.88 | 44.88 | 00:00:00 | | 2005-06-01 | 9,106,400 | 45.10 | 45.78 | 45.08 | 45.70 | 00:00:00 | | 2005-06-02 | 9,754,100 | 45.88 | 46.00 | 45.53 | 45.92 | 00:00:00 | | 2005-06-03 | 0 | 45.92 | 45.92 | 45.92 | 45.92 | 00:00:00 | | 2005-06-06 | 7,915,400 | 45.70 | 45.97 | 45.55 | 45.80 | 00:00:00 | | 2005-06-07 | 7,941,300 | 45.85 | 46.22 | 45.80 | 46.17 | 00:00:00 | | 2005-06-08 | 9,735,800 | 46.03 | 46.35 | 45.83 | 46.28 | 00:00:00 | | 2005-06-09 | 9,459,000 | 46.12 | 46.40 | 45.83 | 46.15 | 00:00:00 | | 2005-06-10 | 12,186,300 | 46.53 | 47.08 | 46.53 | 46.92 | 00:00:00 | | 2005-06-13 | 8,677,700 | 46.85 | 47.60 | 46.78 | 47.58 | 00:00:00 | | 2005-06-14 | 8,439,400 | 47.67 | 47.83 | 47.40 | 47.75 | 00:00:00 | | 2005-06-15 | 10,581,000 | 47.67 | 47.78 | 47.38 | 47.60 | 00:00:00 | | 2005-06-16 | 8,038,400 | 47.75 | 48.00 | 47.65 | 47.80 | 00:00:00 | | 2005-06-17 | 16,540,400 | 47.97 | 48.85 | 47.92 | 48.50 | 00:00:00 | | 2005-06-20 | 12,936,700 | 48.75 | 48.83 | 48.38 | 48.53 | 00:00:00 | | 2005-06-21 | 9,267,600 | 48.65 | 48.72 | 48.38 | 48.55 | 00:00:00 | | 2005-06-22 | 9,718,000 | 48.28 | 48.50 | 48.08 | 48.42 | 00:00:00 | | 2005-06-23 | 7,718,200 | 48.45 | 48.92 | 48.35 | 48.83 | 00:00:00 | | 2005-06-24 | 9,261,200 | 48.62 | 49.15 | 48.42 | 48.75 | 00:00:00 | | 2005-06-27 | 10,033,400 | 48.42 | 48.62 | 48.22 | 48.42 | 00:00:00 | | 2005-06-28 | 11,412,000 | 48.67 | 49.08 | 48.55 | 49.03 | 00:00:00 | | 2005-06-29 | 11,448,100 | 48.97 | 49.00 | 48.40 | 48.60 | 00:00:00 | | 2005-06-30 | 9,193,800 | 48.45 | 49.03 | 48.45 | 48.58 | 00:00:00 | | 2005-07-01 | 7,990,100 | 48.62 | 49.20 | 48.53 | 49.20 | 00:00:00 | | 2005-07-04 | 9,480,400 | 49.40 | 50.45 | 49.28 | 49.80 | 00:00:00 | | 2005-07-05 | 11,823,200 | 49.80 | 49.92 | 49.28 | 49.50 | 00:00:00 | | 2005-07-06 | 12,542,200 | 49.97 | 50.70 | 49.97 | 50.58 | 00:00:00 | | 2005-07-07 | 37,337,500 | 50.30 | 50.35 | 48.03 | 49.90 | 00:00:00 | | 2005-07-08 | 15,690,400 | 50.33 | 51.67 | 50.30 | 51.62 | 00:00:00 | | 2005-07-11 | 10,216,700 | 51.42 | 51.62 | 51.05 | 51.05 | 00:00:00 | | 2005-07-12 | 10,248,700 | 50.70 | 51.10 | 50.33 | 50.85 | 00:00:00 | | 2005-07-13 | 12,281,900 | 50.97 | 51.85 | 50.95 | 51.50 | 00:00:00 | | 2005-07-14 | 11,340,300 | 51.50 | 52.45 | 51.50 | 51.95 | 00:00:00 | | 2005-07-15 | 12,423,300 | 51.15 | 51.60 | 50.80 | 51.45 | 00:00:00 | | 2005-07-18 | 6,805,100 | 51.60 | 51.60 | 51.17 | 51.38 | 00:00:00 | | 2005-07-19 | 17,297,500 | 51.38 | 52.20 | 51.38 | 52.12 | 00:00:00 | | 2005-07-20 | 11,371,600 | 52.00 | 52.12 | 51.25 | 51.40 | 00:00:00 | | 2005-07-21 | 19,763,800 | 51.53 | 51.62 | 50.05 | 50.25 | 00:00:00 | | 2005-07-22 | 9,983,400 | 50.17 | 51.10 | 49.95 | 51.03 | 00:00:00 | | 2005-07-25 | 8,705,500 | 51.50 | 52.22 | 51.45 | 52.12 | 00:00:00 | | 2005-07-26 | 7,329,100 | 51.97 | 52.15 | 51.58 | 51.62 | 00:00:00 | | 2005-07-27 | 5,438,500 | 51.67 | 51.75 | 51.33 | 51.42 | 00:00:00 | | 2005-07-28 | 9,834,800 | 51.67 | 52.00 | 51.22 | 51.45 | 00:00:00 | | 2005-07-29 | 9,062,300 | 51.72 | 52.30 | 51.50 | 51.75 | 00:00:00 | | 2005-08-01 | 9,007,200 | 51.75 | 52.33 | 51.50 | 51.65 | 00:00:00 | | 2005-08-02 | 6,730,400 | 51.72 | 52.30 | 51.72 | 52.30 | 00:00:00 | | 2005-08-03 | 10,530,800 | 52.45 | 52.83 | 52.03 | 52.83 | 00:00:00 | | 2005-08-04 | 12,219,800 | 52.03 | 52.25 | 51.50 | 52.15 | 00:00:00 | | 2005-08-05 | 7,787,000 | 51.72 | 52.22 | 51.50 | 51.50 | 00:00:00 | | 2005-08-08 | 4,414,600 | 51.70 | 52.17 | 51.62 | 52.17 | 00:00:00 | | 2005-08-09 | 8,878,000 | 52.22 | 53.10 | 52.20 | 52.85 | 00:00:00 | | 2005-08-10 | 10,324,000 | 52.95 | 53.20 | 52.80 | 53.00 | 00:00:00 | | 2005-08-11 | 8,081,300 | 53.30 | 53.45 | 53.03 | 53.35 | 00:00:00 | | 2005-08-12 | 7,147,500 | 53.50 | 53.50 | 52.92 | 53.15 | 00:00:00 | | 2005-08-15 | 3,127,000 | 53.03 | 53.45 | 52.92 | 53.05 | 00:00:00 | | 2005-08-16 | 8,581,400 | 53.00 | 53.05 | 52.20 | 52.20 | 00:00:00 | | 2005-08-17 | 10,582,000 | 51.85 | 52.35 | 51.55 | 52.33 | 00:00:00 | | 2005-08-18 | 8,825,900 | 51.88 | 51.88 | 51.28 | 51.72 | 00:00:00 | | 2005-08-19 | 8,657,600 | 51.70 | 52.60 | 51.67 | 52.60 | 00:00:00 | | 2005-08-22 | 5,470,300 | 52.72 | 53.00 | 52.62 | 52.72 | 00:00:00 | | 2005-08-23 | 7,943,700 | 52.40 | 52.50 | 51.83 | 52.08 | 00:00:00 | | 2005-08-24 | 8,002,100 | 52.05 | 52.45 | 51.97 | 52.33 | 00:00:00 | | 2005-08-25 | 8,979,500 | 52.33 | 52.65 | 51.83 | 51.83 | 00:00:00 | | 2005-08-26 | 7,890,000 | 51.88 | 52.17 | 51.28 | 51.42 | 00:00:00 | | 2005-08-29 | 5,759,500 | 51.53 | 51.92 | 51.38 | 51.65 | 00:00:00 | | 2005-08-30 | 6,539,500 | 51.90 | 52.03 | 51.53 | 51.95 | 00:00:00 | | 2005-08-31 | 18,460,200 | 52.08 | 53.40 | 52.08 | 53.28 | 00:00:00 | | 2005-09-01 | 14,778,300 | 53.38 | 54.70 | 53.38 | 54.50 | 00:00:00 | | 2005-09-02 | 13,004,200 | 54.33 | 55.03 | 53.78 | 54.25 | 00:00:00 | | 2005-09-05 | 8,113,300 | 54.03 | 54.42 | 53.65 | 53.67 | 00:00:00 | | 2005-09-06 | 8,648,100 | 53.62 | 54.33 | 53.53 | 54.28 | 00:00:00 | | 2005-09-07 | 11,037,000 | 54.38 | 54.65 | 54.20 | 54.47 | 00:00:00 | | 2005-09-08 | 9,150,900 | 54.35 | 54.50 | 54.20 | 54.50 | 00:00:00 | | 2005-09-09 | 7,589,500 | 54.38 | 54.83 | 54.38 | 54.70 | 00:00:00 | | 2005-09-12 | 7,439,500 | 54.95 | 55.05 | 54.53 | 54.53 | 00:00:00 | | 2005-09-13 | 9,569,100 | 54.38 | 54.45 | 53.67 | 54.05 | 00:00:00 | | 2005-09-14 | 7,573,900 | 53.85 | 54.33 | 53.70 | 54.30 | 00:00:00 | | 2005-09-15 | 11,793,400 | 54.47 | 55.10 | 54.28 | 54.42 | 00:00:00 | | 2005-09-16 | 17,974,900 | 54.42 | 55.20 | 54.38 | 54.90 | 00:00:00 | | 2005-09-19 | 12,666,000 | 54.53 | 55.80 | 54.33 | 55.72 | 00:00:00 | | 2005-09-20 | 16,327,900 | 55.97 | 56.60 | 55.60 | 55.70 | 00:00:00 | | 2005-09-21 | 10,651,200 | 55.28 | 55.90 | 55.28 | 55.47 | 00:00:00 | | 2005-09-22 | 12,444,500 | 55.40 | 55.97 | 54.92 | 55.47 | 00:00:00 | | 2005-09-23 | 9,471,400 | 55.38 | 55.38 | 54.83 | 55.20 | 00:00:00 | | 2005-09-26 | 16,100,800 | 55.20 | 56.12 | 55.17 | 56.12 | 00:00:00 | | 2005-09-27 | 12,925,600 | 56.12 | 56.40 | 55.58 | 56.28 | 00:00:00 | | 2005-09-28 | 12,332,800 | 56.30 | 56.83 | 56.08 | 56.70 | 00:00:00 | | 2005-09-29 | 7,118,400 | 56.80 | 57.20 | 56.75 | 56.88 | 00:00:00 | | 2005-09-30 | 8,042,100 | 57.22 | 57.28 | 56.67 | 56.78 | 00:00:00 | | 2005-10-03 | 8,033,200 | 56.75 | 57.05 | 56.30 | 56.45 | 00:00:00 | | 2005-10-04 | 9,851,900 | 56.25 | 56.50 | 55.72 | 55.88 | 00:00:00 | | 2005-10-05 | 19,800,200 | 55.15 | 55.22 | 54.10 | 54.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
