|
 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 | | 2005-10-05 | 19,800,200 | 55.15 | 55.22 | 54.10 | 54.10 | 00:00:00 | | 2005-10-06 | 25,078,500 | 53.22 | 53.35 | 52.53 | 52.92 | 00:00:00 | | 2005-10-07 | 13,865,500 | 52.62 | 53.55 | 52.60 | 53.22 | 00:00:00 | | 2005-10-10 | 9,933,900 | 53.47 | 54.05 | 53.15 | 53.33 | 00:00:00 | | 2005-10-11 | 9,665,900 | 53.50 | 53.97 | 53.42 | 53.90 | 00:00:00 | | 2005-10-12 | 7,595,600 | 53.85 | 53.97 | 53.47 | 53.53 | 00:00:00 | | 2005-10-13 | 13,733,300 | 53.30 | 53.42 | 52.40 | 52.62 | 00:00:00 | | 2005-10-14 | 28,734,600 | 52.30 | 52.55 | 51.00 | 51.12 | 00:00:00 | | 2005-10-17 | 17,892,500 | 52.00 | 53.33 | 51.88 | 52.17 | 00:00:00 | | 2005-10-18 | 13,076,400 | 52.53 | 52.70 | 51.55 | 51.85 | 00:00:00 | | 2005-10-19 | 16,029,900 | 50.72 | 51.22 | 50.62 | 50.72 | 00:00:00 | | 2005-10-20 | 13,026,300 | 51.50 | 52.10 | 50.47 | 50.70 | 00:00:00 | | 2005-10-21 | 15,582,600 | 50.10 | 50.40 | 49.75 | 50.35 | 00:00:00 | | 2005-10-24 | 8,861,600 | 50.58 | 51.62 | 50.38 | 51.62 | 00:00:00 | | 2005-10-25 | 12,347,200 | 51.85 | 52.10 | 50.97 | 51.30 | 00:00:00 | | 2005-10-26 | 14,220,600 | 51.75 | 52.65 | 51.55 | 51.95 | 00:00:00 | | 2005-10-27 | 12,801,400 | 51.55 | 51.85 | 50.40 | 50.58 | 00:00:00 | | 2005-10-28 | 12,824,100 | 50.38 | 51.15 | 50.10 | 50.62 | 00:00:00 | | 2005-10-31 | 11,961,000 | 51.38 | 52.47 | 51.25 | 52.35 | 00:00:00 | | 2005-11-01 | 10,967,000 | 52.17 | 52.75 | 51.92 | 52.62 | 00:00:00 | | 2005-11-02 | 13,777,800 | 52.45 | 53.10 | 52.40 | 52.75 | 00:00:00 | | 2005-11-03 | 16,104,000 | 53.22 | 54.17 | 53.22 | 54.08 | 00:00:00 | | 2005-11-04 | 15,212,800 | 54.50 | 54.88 | 53.95 | 54.28 | 00:00:00 | | 2005-11-07 | 7,415,500 | 53.92 | 54.22 | 53.45 | 53.83 | 00:00:00 | | 2005-11-08 | 10,482,600 | 53.75 | 53.95 | 53.38 | 53.60 | 00:00:00 | | 2005-11-09 | 6,784,200 | 53.78 | 54.05 | 53.50 | 53.50 | 00:00:00 | | 2005-11-10 | 15,395,900 | 53.67 | 53.80 | 51.83 | 51.95 | 00:00:00 | | 2005-11-11 | 10,069,400 | 52.38 | 52.50 | 51.45 | 52.05 | 00:00:00 | | 2005-11-14 | 11,764,100 | 52.08 | 53.33 | 51.95 | 53.00 | 00:00:00 | | 2005-11-15 | 8,277,800 | 53.15 | 53.70 | 52.95 | 53.67 | 00:00:00 | | 2005-11-16 | 11,883,500 | 52.95 | 53.20 | 52.22 | 52.97 | 00:00:00 | | 2005-11-17 | 8,592,200 | 53.17 | 53.97 | 53.17 | 53.50 | 00:00:00 | | 2005-11-18 | 11,826,800 | 53.67 | 54.28 | 53.35 | 53.95 | 00:00:00 | | 2005-11-21 | 9,224,200 | 54.22 | 55.05 | 54.17 | 54.78 | 00:00:00 | | 2005-11-22 | 10,882,200 | 55.15 | 55.75 | 54.80 | 55.72 | 00:00:00 | | 2005-11-23 | 9,932,700 | 56.00 | 56.05 | 55.22 | 55.40 | 00:00:00 | | 2005-11-24 | 5,760,800 | 54.88 | 54.97 | 54.15 | 54.42 | 00:00:00 | | 2005-11-25 | 4,196,700 | 54.50 | 54.65 | 54.17 | 54.60 | 00:00:00 | | 2005-11-28 | 12,087,700 | 54.88 | 54.95 | 53.67 | 53.67 | 00:00:00 | | 2005-11-29 | 11,403,300 | 53.08 | 53.72 | 52.95 | 53.40 | 00:00:00 | | 2005-11-30 | 16,796,400 | 53.12 | 53.35 | 52.80 | 53.10 | 00:00:00 | | 2005-12-01 | 9,619,900 | 53.40 | 54.45 | 53.35 | 54.42 | 00:00:00 | | 2005-12-02 | 6,410,700 | 54.62 | 54.92 | 54.53 | 54.75 | 00:00:00 | | 2005-12-05 | 6,793,600 | 54.97 | 55.00 | 54.62 | 54.92 | 00:00:00 | | 2005-12-06 | 7,496,500 | 54.90 | 55.10 | 54.65 | 54.65 | 00:00:00 | | 2005-12-07 | 9,277,300 | 54.85 | 55.10 | 54.05 | 54.20 | 00:00:00 | | 2005-12-08 | 8,975,800 | 53.90 | 54.80 | 53.62 | 54.80 | 00:00:00 | | 2005-12-09 | 8,678,700 | 54.80 | 54.88 | 53.88 | 54.25 | 00:00:00 | | 2005-12-12 | 9,167,600 | 54.35 | 54.55 | 53.53 | 53.58 | 00:00:00 | | 2005-12-13 | 9,628,900 | 53.70 | 54.72 | 53.67 | 54.55 | 00:00:00 | | 2005-12-14 | 8,723,400 | 54.20 | 54.83 | 54.20 | 54.60 | 00:00:00 | | 2005-12-15 | 11,016,700 | 54.67 | 54.83 | 53.72 | 54.10 | 00:00:00 | | 2005-12-16 | 16,878,500 | 53.92 | 54.80 | 53.83 | 53.83 | 00:00:00 | | 2005-12-19 | 10,261,100 | 53.53 | 53.80 | 53.12 | 53.45 | 00:00:00 | | 2005-12-20 | 12,064,800 | 53.38 | 53.78 | 53.05 | 53.50 | 00:00:00 | | 2005-12-21 | 8,741,800 | 53.85 | 54.33 | 53.65 | 53.85 | 00:00:00 | | 2005-12-22 | 5,402,400 | 53.78 | 54.17 | 53.55 | 53.75 | 00:00:00 | | 2005-12-23 | 3,006,700 | 54.08 | 54.25 | 53.53 | 53.65 | 00:00:00 | | 2005-12-26 | 0 | 53.65 | 53.65 | 53.65 | 53.65 | 00:00:00 | | 2005-12-27 | 3,489,400 | 53.50 | 53.88 | 53.47 | 53.47 | 00:00:00 | | 2005-12-28 | 4,727,800 | 53.17 | 53.42 | 53.00 | 53.40 | 00:00:00 | | 2005-12-29 | 4,356,800 | 53.25 | 53.95 | 53.25 | 53.50 | 00:00:00 | | 2005-12-30 | 5,864,500 | 53.30 | 53.40 | 52.65 | 53.05 | 00:00:00 | | 2006-01-02 | 2,138,400 | 53.45 | 53.60 | 53.30 | 53.45 | 00:00:00 | | 2006-01-03 | 10,182,000 | 53.72 | 54.22 | 53.62 | 53.88 | 00:00:00 | | 2006-01-04 | 10,161,300 | 54.25 | 54.25 | 53.55 | 53.70 | 00:00:00 | | 2006-01-05 | 9,749,700 | 53.85 | 54.15 | 53.42 | 53.58 | 00:00:00 | | 2006-01-06 | 9,651,100 | 53.55 | 54.25 | 53.55 | 54.25 | 00:00:00 | | 2006-01-09 | 13,710,500 | 54.75 | 55.20 | 54.60 | 54.70 | 00:00:00 | | 2006-01-10 | 7,845,800 | 54.65 | 54.92 | 54.35 | 54.70 | 00:00:00 | | 2006-01-11 | 9,989,500 | 55.00 | 55.17 | 54.25 | 54.80 | 00:00:00 | | 2006-01-12 | 11,953,800 | 55.10 | 56.03 | 54.95 | 55.78 | 00:00:00 | | 2006-01-13 | 10,796,600 | 55.38 | 55.50 | 55.00 | 55.47 | 00:00:00 | | 2006-01-16 | 6,851,800 | 55.65 | 56.25 | 55.60 | 55.88 | 00:00:00 | | 2006-01-17 | 9,248,300 | 55.78 | 56.08 | 55.38 | 55.78 | 00:00:00 | | 2006-01-18 | 14,000,600 | 55.38 | 55.60 | 54.97 | 55.00 | 00:00:00 | | 2006-01-19 | 10,882,100 | 55.00 | 55.25 | 54.45 | 55.25 | 00:00:00 | | 2006-01-20 | 12,540,000 | 55.50 | 56.20 | 55.00 | 55.00 | 00:00:00 | | 2006-01-23 | 12,568,000 | 54.95 | 55.15 | 54.45 | 54.75 | 00:00:00 | | 2006-01-24 | 11,612,700 | 54.75 | 55.25 | 54.35 | 54.72 | 00:00:00 | | 2006-01-25 | 11,450,100 | 54.92 | 55.38 | 54.60 | 54.92 | 00:00:00 | | 2006-01-26 | 18,034,900 | 54.22 | 55.17 | 54.05 | 55.10 | 00:00:00 | | 2006-01-27 | 14,079,000 | 55.50 | 56.58 | 55.42 | 56.50 | 00:00:00 | | 2006-01-30 | 10,686,100 | 56.55 | 57.30 | 56.53 | 56.95 | 00:00:00 | | 2006-01-31 | 17,772,300 | 57.38 | 58.15 | 56.65 | 56.80 | 00:00:00 | | 2006-02-01 | 10,005,600 | 56.88 | 57.03 | 56.38 | 57.03 | 00:00:00 | | 2006-02-02 | 11,364,400 | 56.58 | 56.78 | 55.42 | 55.42 | 00:00:00 | | 2006-02-03 | 9,183,700 | 55.38 | 55.85 | 55.17 | 55.75 | 00:00:00 | | 2006-02-06 | 7,277,600 | 55.92 | 56.28 | 55.65 | 55.95 | 00:00:00 | | 2006-02-07 | 11,411,800 | 55.88 | 55.95 | 55.00 | 55.28 | 00:00:00 | | 2006-02-08 | 16,034,900 | 54.25 | 54.53 | 53.95 | 53.97 | 00:00:00 | | 2006-02-09 | 11,425,000 | 54.40 | 55.08 | 54.35 | 54.80 | 00:00:00 | | 2006-02-10 | 12,455,200 | 54.40 | 54.65 | 53.60 | 53.60 | 00:00:00 | | 2006-02-13 | 10,020,300 | 53.75 | 54.47 | 53.62 | 54.47 | 00:00:00 | | 2006-02-14 | 10,345,000 | 54.25 | 54.53 | 53.50 | 53.83 | 00:00:00 | | 2006-02-15 | 17,454,800 | 53.25 | 54.25 | 52.58 | 53.60 | 00:00:00 | | 2006-02-16 | 9,538,800 | 53.38 | 53.70 | 53.17 | 53.70 | 00:00:00 | | 2006-02-17 | 9,950,900 | 53.75 | 54.22 | 53.33 | 54.03 | 00:00:00 | | 2006-02-20 | 5,859,300 | 54.38 | 54.67 | 54.05 | 54.30 | 00:00:00 | | 2006-02-21 | 10,511,600 | 54.62 | 54.80 | 54.03 | 54.25 | 00:00:00 | | 2006-02-22 | 11,565,200 | 54.03 | 54.20 | 53.55 | 53.75 | 00:00:00 | | 2006-02-23 | 12,921,700 | 53.58 | 53.70 | 53.08 | 53.62 | 00:00:00 | | 2006-02-24 | 9,898,300 | 53.62 | 53.95 | 53.12 | 53.78 | 00:00:00 | | 2006-02-27 | 7,692,000 | 53.95 | 54.08 | 53.40 | 53.70 | 00:00:00 | | 2006-02-28 | 9,956,200 | 53.80 | 53.80 | 52.75 | 52.75 | 00:00:00 | | 2006-03-01 | 10,353,500 | 52.90 | 53.35 | 52.65 | 53.17 | 00:00:00 | | 2006-03-02 | 12,462,300 | 53.50 | 53.50 | 52.42 | 52.72 | 00:00:00 | | 2006-03-03 | 13,244,900 | 53.25 | 53.62 | 52.28 | 52.53 | 00:00:00 | | 2006-03-06 | 11,730,700 | 53.03 | 53.25 | 51.95 | 52.25 | 00:00:00 | | 2006-03-07 | 14,383,500 | 52.03 | 52.42 | 51.55 | 52.25 | 00:00:00 | | 2006-03-08 | 15,573,300 | 52.05 | 52.28 | 51.42 | 52.22 | 00:00:00 | | 2006-03-09 | 11,019,300 | 52.50 | 52.58 | 51.85 | 52.25 | 00:00:00 | | 2006-03-10 | 10,296,600 | 51.95 | 52.72 | 51.90 | 52.72 | 00:00:00 | | 2006-03-13 | 7,631,200 | 53.05 | 53.28 | 52.55 | 53.17 | 00:00:00 | | 2006-03-14 | 6,171,000 | 53.05 | 53.50 | 53.03 | 53.35 | 00:00:00 | | 2006-03-15 | 9,078,300 | 53.75 | 53.97 | 53.58 | 53.75 | 00:00:00 | | 2006-03-16 | 7,991,400 | 53.62 | 53.72 | 53.15 | 53.22 | 00:00:00 | | 2006-03-17 | 14,394,100 | 53.53 | 54.38 | 53.28 | 53.53 | 00:00:00 | | 2006-03-20 | 6,966,300 | 53.60 | 53.90 | 53.20 | 53.28 | 00:00:00 | | 2006-03-21 | 11,048,100 | 53.00 | 53.00 | 52.50 | 52.72 | 00:00:00 | | 2006-03-22 | 11,631,100 | 52.50 | 53.17 | 52.30 | 53.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
