|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 11,631,100 | 52.50 | 53.17 | 52.30 | 53.12 | 00:00:00 | | 2006-03-23 | 7,652,000 | 53.12 | 53.38 | 52.85 | 53.10 | 00:00:00 | | 2006-03-24 | 12,338,100 | 53.28 | 54.20 | 53.28 | 54.00 | 00:00:00 | | 2006-03-27 | 8,087,100 | 54.00 | 54.33 | 53.70 | 53.75 | 00:00:00 | | 2006-03-28 | 10,438,300 | 53.80 | 54.17 | 53.75 | 54.08 | 00:00:00 | | 2006-03-29 | 10,431,000 | 53.97 | 54.70 | 53.88 | 54.30 | 00:00:00 | | 2006-03-30 | 9,227,300 | 54.72 | 55.25 | 54.47 | 55.05 | 00:00:00 | | 2006-03-31 | 9,051,100 | 54.83 | 55.35 | 54.33 | 54.42 | 00:00:00 | | 2006-04-03 | 8,658,300 | 54.75 | 55.15 | 54.50 | 55.00 | 00:00:00 | | 2006-04-04 | 9,612,700 | 54.58 | 54.83 | 54.03 | 54.03 | 00:00:00 | | 2006-04-05 | 8,744,900 | 54.05 | 54.60 | 53.85 | 54.58 | 00:00:00 | | 2006-04-06 | 10,578,300 | 54.90 | 55.15 | 54.62 | 54.75 | 00:00:00 | | 2006-04-07 | 19,283,800 | 54.97 | 56.38 | 54.92 | 55.22 | 00:00:00 | | 2006-04-10 | 8,285,200 | 55.25 | 56.08 | 55.15 | 55.92 | 00:00:00 | | 2006-04-11 | 14,218,000 | 55.92 | 56.65 | 55.38 | 55.40 | 00:00:00 | | 2006-04-12 | 9,964,600 | 55.47 | 55.70 | 54.90 | 55.17 | 00:00:00 | | 2006-04-13 | 6,690,000 | 55.15 | 55.30 | 54.58 | 55.15 | 00:00:00 | | 2006-04-14 | 0 | 55.15 | 55.15 | 55.15 | 55.15 | 00:00:00 | | 2006-04-17 | 0 | 55.15 | 55.15 | 55.15 | 55.15 | 00:00:00 | | 2006-04-18 | 9,867,300 | 55.28 | 56.08 | 55.28 | 55.72 | 00:00:00 | | 2006-04-19 | 9,549,700 | 56.28 | 56.45 | 55.38 | 56.12 | 00:00:00 | | 2006-04-20 | 12,292,400 | 56.38 | 56.75 | 55.65 | 55.95 | 00:00:00 | | 2006-04-21 | 12,099,400 | 56.03 | 56.70 | 56.03 | 56.70 | 00:00:00 | | 2006-04-24 | 10,251,100 | 56.80 | 57.42 | 56.72 | 57.10 | 00:00:00 | | 2006-04-25 | 10,083,900 | 57.00 | 57.35 | 56.40 | 56.50 | 00:00:00 | | 2006-04-26 | 8,969,100 | 56.75 | 56.75 | 56.10 | 56.22 | 00:00:00 | | 2006-04-27 | 14,139,100 | 55.88 | 55.90 | 54.75 | 55.55 | 00:00:00 | | 2006-04-28 | 9,427,600 | 55.15 | 55.42 | 54.60 | 54.80 | 00:00:00 | | 2006-05-01 | 0 | 54.80 | 54.80 | 54.80 | 54.80 | 00:00:00 | | 2006-05-02 | 8,467,100 | 55.12 | 55.83 | 55.08 | 55.40 | 00:00:00 | | 2006-05-03 | 11,204,000 | 55.72 | 55.97 | 54.60 | 54.67 | 00:00:00 | | 2006-05-04 | 13,889,000 | 55.05 | 55.88 | 54.62 | 55.60 | 00:00:00 | | 2006-05-05 | 10,557,800 | 55.88 | 56.60 | 55.42 | 56.47 | 00:00:00 | | 2006-05-08 | 10,411,900 | 56.67 | 57.10 | 55.65 | 55.88 | 00:00:00 | | 2006-05-09 | 7,288,800 | 56.22 | 56.33 | 55.85 | 56.33 | 00:00:00 | | 2006-05-10 | 8,961,100 | 56.17 | 56.40 | 55.53 | 55.53 | 00:00:00 | | 2006-05-11 | 14,826,100 | 55.97 | 56.62 | 55.95 | 55.95 | 00:00:00 | | 2006-05-12 | 37,696,200 | 55.58 | 55.88 | 54.78 | 54.78 | 00:00:00 | | 2006-05-15 | 29,420,900 | 54.75 | 55.08 | 53.70 | 53.70 | 00:00:00 | | 2006-05-16 | 21,225,700 | 53.78 | 54.35 | 53.35 | 54.17 | 00:00:00 | | 2006-05-17 | 18,122,600 | 54.33 | 54.88 | 52.50 | 52.50 | 00:00:00 | | 2006-05-18 | 14,067,100 | 51.45 | 51.80 | 50.00 | 51.15 | 00:00:00 | | 2006-05-19 | 14,531,700 | 51.35 | 51.80 | 50.40 | 51.10 | 00:00:00 | | 2006-05-22 | 16,415,200 | 51.00 | 51.00 | 49.41 | 49.85 | 00:00:00 | | 2006-05-23 | 18,686,800 | 50.60 | 51.40 | 50.10 | 50.90 | 00:00:00 | | 2006-05-24 | 15,997,400 | 50.40 | 50.75 | 49.51 | 49.75 | 00:00:00 | | 2006-05-25 | 15,255,300 | 49.70 | 50.95 | 48.65 | 50.80 | 00:00:00 | | 2006-05-26 | 15,722,600 | 51.40 | 51.80 | 50.95 | 51.80 | 00:00:00 | | 2006-05-29 | 3,320,600 | 51.55 | 51.95 | 51.15 | 51.65 | 00:00:00 | | 2006-05-30 | 13,126,200 | 51.45 | 51.70 | 50.20 | 50.35 | 00:00:00 | | 2006-05-31 | 16,290,200 | 49.75 | 50.95 | 49.51 | 50.60 | 00:00:00 | | 2006-06-01 | 11,456,700 | 50.70 | 51.20 | 49.95 | 51.05 | 00:00:00 | | 2006-06-02 | 10,645,500 | 51.50 | 51.70 | 50.15 | 50.70 | 00:00:00 | | 2006-06-05 | 7,625,700 | 50.75 | 51.45 | 50.30 | 50.75 | 00:00:00 | | 2006-06-06 | 12,677,900 | 50.00 | 50.45 | 49.25 | 49.50 | 00:00:00 | | 2006-06-07 | 11,622,400 | 49.75 | 49.98 | 49.00 | 49.40 | 00:00:00 | | 2006-06-08 | 22,190,600 | 48.35 | 48.58 | 47.52 | 47.52 | 00:00:00 | | 2006-06-09 | 11,604,700 | 48.30 | 48.69 | 47.90 | 48.42 | 00:00:00 | | 2006-06-12 | 8,799,400 | 48.35 | 48.90 | 48.12 | 48.28 | 00:00:00 | | 2006-06-13 | 16,190,600 | 47.20 | 47.75 | 46.80 | 46.99 | 00:00:00 | | 2006-06-14 | 12,939,300 | 47.20 | 47.60 | 46.52 | 46.85 | 00:00:00 | | 2006-06-15 | 11,865,600 | 47.10 | 48.55 | 47.10 | 48.44 | 00:00:00 | | 2006-06-16 | 30,450,800 | 49.15 | 49.35 | 47.95 | 47.95 | 00:00:00 | | 2006-06-19 | 10,504,100 | 48.09 | 48.73 | 47.53 | 47.85 | 00:00:00 | | 2006-06-20 | 10,708,700 | 47.10 | 48.45 | 46.96 | 48.35 | 00:00:00 | | 2006-06-21 | 12,557,900 | 48.36 | 48.45 | 47.25 | 48.41 | 00:00:00 | | 2006-06-22 | 9,399,900 | 49.01 | 49.16 | 48.43 | 48.78 | 00:00:00 | | 2006-06-23 | 10,862,500 | 49.00 | 50.30 | 48.83 | 49.96 | 00:00:00 | | 2006-06-26 | 13,199,700 | 50.10 | 50.20 | 49.10 | 49.28 | 00:00:00 | | 2006-06-27 | 8,834,700 | 49.97 | 50.25 | 49.16 | 49.25 | 00:00:00 | | 2006-06-28 | 7,172,300 | 49.16 | 49.88 | 49.14 | 49.48 | 00:00:00 | | 2006-06-29 | 10,954,900 | 49.97 | 50.40 | 49.67 | 50.15 | 00:00:00 | | 2006-06-30 | 11,997,900 | 51.00 | 51.50 | 50.60 | 51.45 | 00:00:00 | | 2006-07-03 | 12,254,700 | 51.40 | 51.90 | 51.15 | 51.75 | 00:00:00 | | 2006-07-04 | 3,991,400 | 51.80 | 51.85 | 51.15 | 51.85 | 00:00:00 | | 2006-07-05 | 7,056,800 | 51.60 | 51.65 | 51.05 | 51.05 | 00:00:00 | | 2006-07-06 | 15,667,500 | 51.40 | 51.85 | 51.15 | 51.35 | 00:00:00 | | 2006-07-07 | 8,424,100 | 51.30 | 52.35 | 51.00 | 51.80 | 00:00:00 | | 2006-07-10 | 6,366,200 | 51.50 | 52.30 | 51.15 | 52.20 | 00:00:00 | | 2006-07-11 | 16,596,500 | 51.85 | 52.60 | 51.55 | 51.70 | 00:00:00 | | 2006-07-12 | 9,349,400 | 52.15 | 52.65 | 51.80 | 52.10 | 00:00:00 | | 2006-07-13 | 11,936,900 | 51.80 | 52.00 | 51.10 | 51.60 | 00:00:00 | | 2006-07-14 | 10,669,000 | 51.25 | 52.15 | 51.20 | 51.20 | 00:00:00 | | 2006-07-17 | 13,425,800 | 51.55 | 51.55 | 50.10 | 50.50 | 00:00:00 | | 2006-07-18 | 11,850,000 | 50.20 | 50.55 | 49.70 | 50.40 | 00:00:00 | | 2006-07-19 | 12,141,900 | 50.25 | 51.15 | 49.71 | 51.05 | 00:00:00 | | 2006-07-20 | 5,861,100 | 51.10 | 51.45 | 50.65 | 51.00 | 00:00:00 | | 2006-07-21 | 7,369,300 | 50.55 | 50.95 | 50.15 | 50.50 | 00:00:00 | | 2006-07-24 | 6,714,300 | 50.50 | 51.30 | 50.35 | 51.30 | 00:00:00 | | 2006-07-25 | 7,747,300 | 51.50 | 52.30 | 51.25 | 51.75 | 00:00:00 | | 2006-07-26 | 10,217,100 | 51.95 | 52.80 | 51.95 | 52.55 | 00:00:00 | | 2006-07-27 | 14,084,500 | 52.95 | 53.70 | 52.90 | 53.45 | 00:00:00 | | 2006-07-28 | 6,863,400 | 52.95 | 53.85 | 52.75 | 53.65 | 00:00:00 | | 2006-07-31 | 5,513,000 | 53.65 | 53.80 | 53.25 | 53.25 | 00:00:00 | | 2006-08-01 | 6,813,100 | 53.45 | 53.85 | 52.55 | 52.65 | 00:00:00 | | 2006-08-02 | 13,421,500 | 52.95 | 53.25 | 52.15 | 52.40 | 00:00:00 | | 2006-08-03 | 15,273,500 | 51.80 | 52.15 | 51.10 | 52.00 | 00:00:00 | | 2006-08-04 | 9,986,100 | 52.10 | 52.50 | 51.45 | 52.40 | 00:00:00 | | 2006-08-07 | 7,548,600 | 52.00 | 52.45 | 51.65 | 51.90 | 00:00:00 | | 2006-08-08 | 6,967,600 | 52.30 | 52.45 | 51.50 | 51.95 | 00:00:00 | | 2006-08-09 | 8,667,500 | 52.20 | 53.15 | 51.60 | 52.95 | 00:00:00 | | 2006-08-10 | 8,254,500 | 52.60 | 52.85 | 52.00 | 52.60 | 00:00:00 | | 2006-08-11 | 5,573,100 | 52.85 | 53.05 | 52.20 | 52.70 | 00:00:00 | | 2006-08-14 | 5,990,900 | 53.00 | 53.25 | 52.55 | 53.05 | 00:00:00 | | 2006-08-15 | 8,251,500 | 52.90 | 53.85 | 52.65 | 53.70 | 00:00:00 | | 2006-08-16 | 9,200,500 | 53.80 | 54.00 | 53.05 | 53.65 | 00:00:00 | | 2006-08-17 | 8,590,800 | 53.40 | 53.45 | 52.70 | 53.20 | 00:00:00 | | 2006-08-18 | 10,912,900 | 53.05 | 53.50 | 52.85 | 52.95 | 00:00:00 | | 2006-08-21 | 5,651,300 | 53.15 | 53.65 | 53.10 | 53.35 | 00:00:00 | | 2006-08-22 | 7,868,700 | 53.65 | 53.85 | 53.05 | 53.80 | 00:00:00 | | 2006-08-23 | 8,821,500 | 53.90 | 54.45 | 53.60 | 53.70 | 00:00:00 | | 2006-08-24 | 9,004,700 | 53.90 | 54.40 | 53.50 | 53.95 | 00:00:00 | | 2006-08-25 | 6,329,300 | 54.30 | 54.50 | 53.85 | 54.10 | 00:00:00 | | 2006-08-28 | 4,720,700 | 54.05 | 54.30 | 53.50 | 54.25 | 00:00:00 | | 2006-08-29 | 9,842,600 | 54.00 | 54.30 | 53.25 | 53.70 | 00:00:00 | | 2006-08-30 | 8,987,100 | 53.80 | 53.85 | 53.20 | 53.35 | 00:00:00 | | 2006-08-31 | 11,870,300 | 53.40 | 53.65 | 52.55 | 52.70 | 00:00:00 | | 2006-09-01 | 6,780,900 | 52.95 | 53.10 | 52.45 | 52.80 | 00:00:00 | | 2006-09-04 | 6,097,400 | 52.90 | 52.90 | 52.45 | 52.75 | 00:00:00 | | 2006-09-05 | 7,866,300 | 52.80 | 53.10 | 52.45 | 52.80 | 00:00:00 | | 2006-09-06 | 11,802,700 | 52.95 | 53.10 | 51.65 | 51.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
