|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-06 | 11,802,700 | 52.95 | 53.10 | 51.65 | 51.65 | 00:00:00 | 2006-09-07 | 14,438,500 | 51.10 | 51.25 | 50.50 | 50.85 | 00:00:00 | 2006-09-08 | 8,458,300 | 51.05 | 51.20 | 50.45 | 51.00 | 00:00:00 | 2006-09-11 | 12,254,500 | 50.50 | 50.55 | 49.80 | 50.15 | 00:00:00 | 2006-09-12 | 15,065,900 | 50.15 | 50.45 | 49.55 | 50.35 | 00:00:00 | 2006-09-13 | 13,910,100 | 50.25 | 50.65 | 49.89 | 50.35 | 00:00:00 | 2006-09-14 | 12,635,500 | 50.55 | 50.85 | 49.76 | 49.92 | 00:00:00 | 2006-09-15 | 30,327,100 | 49.85 | 50.10 | 49.61 | 49.72 | 00:00:00 | 2006-09-18 | 8,225,500 | 49.82 | 50.25 | 49.73 | 50.05 | 00:00:00 | 2006-09-19 | 13,305,000 | 50.40 | 50.80 | 50.05 | 50.10 | 00:00:00 | 2006-09-20 | 11,533,200 | 49.74 | 50.85 | 49.64 | 50.60 | 00:00:00 | 2006-09-21 | 10,572,800 | 50.35 | 50.90 | 50.05 | 50.65 | 00:00:00 | 2006-09-22 | 9,611,300 | 50.50 | 51.05 | 50.05 | 50.20 | 00:00:00 | 2006-09-25 | 11,572,300 | 50.25 | 50.35 | 49.45 | 49.74 | 00:00:00 | 2006-09-26 | 11,642,300 | 50.20 | 51.00 | 50.10 | 50.95 | 00:00:00 | 2006-09-27 | 11,725,000 | 51.25 | 51.50 | 50.70 | 51.20 | 00:00:00 | 2006-09-28 | 11,921,300 | 51.65 | 52.25 | 51.55 | 51.95 | 00:00:00 | 2006-09-29 | 9,217,900 | 52.00 | 52.55 | 51.60 | 51.75 | 00:00:00 | 2006-10-02 | 7,750,200 | 52.00 | 52.35 | 51.55 | 51.55 | 00:00:00 | 2006-10-03 | 10,388,000 | 51.15 | 51.30 | 50.30 | 50.85 | 00:00:00 | 2006-10-04 | 13,027,900 | 50.25 | 50.90 | 50.10 | 50.55 | 00:00:00 | 2006-10-05 | 8,856,400 | 51.20 | 51.50 | 50.95 | 51.20 | 00:00:00 | 2006-10-06 | 6,190,400 | 51.30 | 51.50 | 50.95 | 51.30 | 00:00:00 | 2006-10-09 | 5,571,700 | 51.30 | 52.10 | 51.25 | 51.90 | 00:00:00 | 2006-10-10 | 7,399,100 | 51.80 | 52.20 | 51.50 | 51.95 | 00:00:00 | 2006-10-11 | 8,074,800 | 52.10 | 52.15 | 51.35 | 51.90 | 00:00:00 | 2006-10-12 | 6,790,000 | 51.80 | 52.25 | 51.25 | 52.25 | 00:00:00 | 2006-10-13 | 8,163,900 | 52.25 | 52.65 | 52.05 | 52.35 | 00:00:00 | 2006-10-16 | 7,347,500 | 52.50 | 52.85 | 52.30 | 52.75 | 00:00:00 | 2006-10-17 | 11,191,500 | 52.90 | 53.60 | 52.85 | 53.00 | 00:00:00 | 2006-10-18 | 12,805,800 | 53.25 | 53.55 | 52.80 | 53.20 | 00:00:00 | 2006-10-19 | 12,132,800 | 52.75 | 53.70 | 52.65 | 53.20 | 00:00:00 | 2006-10-20 | 15,780,300 | 53.50 | 53.85 | 53.30 | 53.70 | 00:00:00 | 2006-10-23 | 7,191,200 | 53.75 | 53.90 | 53.10 | 53.80 | 00:00:00 | 2006-10-24 | 6,823,700 | 53.75 | 54.00 | 53.50 | 53.90 | 00:00:00 | 2006-10-25 | 8,026,900 | 53.95 | 54.30 | 53.60 | 54.10 | 00:00:00 | 2006-10-26 | 10,481,900 | 54.50 | 54.80 | 54.00 | 54.25 | 00:00:00 | 2006-10-27 | 6,220,500 | 54.20 | 54.45 | 53.45 | 53.65 | 00:00:00 | 2006-10-30 | 6,054,000 | 53.10 | 53.40 | 52.90 | 53.35 | 00:00:00 | 2006-10-31 | 7,438,200 | 53.15 | 53.55 | 52.95 | 53.05 | 00:00:00 | 2006-11-01 | 5,503,300 | 53.25 | 53.60 | 52.95 | 53.30 | 00:00:00 | 2006-11-02 | 8,714,300 | 53.10 | 53.35 | 52.30 | 52.45 | 00:00:00 | 2006-11-03 | 9,341,900 | 52.70 | 53.45 | 52.35 | 53.10 | 00:00:00 | 2006-11-06 | 7,847,000 | 53.45 | 54.25 | 53.30 | 54.20 | 00:00:00 | 2006-11-07 | 8,543,100 | 54.30 | 54.70 | 54.20 | 54.40 | 00:00:00 | 2006-11-08 | 8,339,700 | 53.95 | 55.15 | 53.80 | 54.80 | 00:00:00 | 2006-11-09 | 9,870,800 | 55.10 | 55.85 | 55.05 | 55.65 | 00:00:00 | 2006-11-10 | 10,962,500 | 55.55 | 56.30 | 55.50 | 55.90 | 00:00:00 | 2006-11-13 | 8,399,200 | 55.90 | 56.15 | 55.60 | 55.70 | 00:00:00 | 2006-11-14 | 10,441,300 | 55.65 | 56.15 | 55.60 | 55.95 | 00:00:00 | 2006-11-15 | 6,494,200 | 56.20 | 56.40 | 55.95 | 56.25 | 00:00:00 | 2006-11-16 | 9,701,400 | 56.35 | 56.95 | 56.15 | 56.50 | 00:00:00 | 2006-11-17 | 16,227,900 | 54.80 | 55.05 | 54.20 | 54.45 | 00:00:00 | 2006-11-20 | 7,297,900 | 54.20 | 54.90 | 53.80 | 54.75 | 00:00:00 | 2006-11-21 | 5,739,500 | 54.70 | 55.25 | 54.60 | 54.85 | 00:00:00 | 2006-11-22 | 9,175,700 | 55.30 | 55.55 | 54.30 | 54.35 | 00:00:00 | 2006-11-23 | 5,847,900 | 54.70 | 54.80 | 53.80 | 54.50 | 00:00:00 | 2006-11-24 | 7,762,200 | 54.20 | 54.50 | 53.60 | 53.95 | 00:00:00 | 2006-11-27 | 11,328,900 | 54.00 | 54.40 | 53.45 | 53.45 | 00:00:00 | 2006-11-28 | 8,960,300 | 53.60 | 53.95 | 53.10 | 53.55 | 00:00:00 | 2006-11-29 | 9,563,400 | 53.85 | 54.35 | 53.25 | 54.30 | 00:00:00 | 2006-11-30 | 10,373,100 | 54.45 | 54.80 | 53.55 | 53.55 | 00:00:00 | 2006-12-01 | 11,830,400 | 53.85 | 53.95 | 52.30 | 52.65 | 00:00:00 | 2006-12-04 | 9,047,400 | 52.95 | 53.20 | 52.20 | 52.75 | 00:00:00 | 2006-12-05 | 14,306,200 | 53.10 | 54.10 | 52.90 | 53.80 | 00:00:00 | 2006-12-06 | 8,111,600 | 53.95 | 54.00 | 53.15 | 53.65 | 00:00:00 | 2006-12-07 | 6,829,900 | 53.40 | 54.05 | 53.35 | 53.90 | 00:00:00 | 2006-12-08 | 6,424,600 | 53.80 | 54.05 | 53.35 | 53.90 | 00:00:00 | 2006-12-11 | 9,056,800 | 54.10 | 54.45 | 53.75 | 54.45 | 00:00:00 | 2006-12-12 | 10,071,400 | 54.45 | 54.45 | 53.60 | 53.95 | 00:00:00 | 2006-12-13 | 9,386,200 | 53.95 | 54.55 | 53.70 | 54.45 | 00:00:00 | 2006-12-14 | 10,253,100 | 54.70 | 55.30 | 54.65 | 55.10 | 00:00:00 | 2006-12-15 | 23,899,000 | 55.50 | 55.95 | 55.10 | 55.70 | 00:00:00 | 2006-12-18 | 15,574,000 | 55.80 | 56.00 | 54.80 | 55.00 | 00:00:00 | 2006-12-19 | 9,656,900 | 54.50 | 54.90 | 54.15 | 54.50 | 00:00:00 | 2006-12-20 | 8,648,200 | 55.00 | 55.00 | 54.60 | 54.60 | 00:00:00 | 2006-12-21 | 6,498,800 | 54.40 | 54.65 | 53.95 | 54.50 | 00:00:00 | 2006-12-22 | 4,127,800 | 54.35 | 54.50 | 53.75 | 53.75 | 00:00:00 | 2006-12-25 | 0 | 53.75 | 53.75 | 53.75 | 53.75 | 00:00:00 | 2006-12-26 | 0 | 53.75 | 53.75 | 53.75 | 53.75 | 00:00:00 | 2006-12-27 | 4,751,800 | 54.30 | 54.90 | 54.00 | 54.90 | 00:00:00 | 2006-12-28 | 3,609,400 | 55.00 | 55.10 | 54.55 | 54.70 | 00:00:00 | 2006-12-29 | 4,385,800 | 54.55 | 55.00 | 54.20 | 54.65 | 00:00:00 | 2007-01-01 | 0 | 54.65 | 54.65 | 54.65 | 54.65 | 00:00:00 | 2007-01-02 | 5,359,000 | 54.90 | 55.20 | 54.85 | 55.15 | 00:00:00 | 2007-01-03 | 9,971,900 | 55.20 | 55.45 | 54.50 | 54.55 | 00:00:00 | 2007-01-04 | 14,420,200 | 54.00 | 54.15 | 53.10 | 53.45 | 00:00:00 | 2007-01-05 | 10,732,900 | 53.05 | 53.25 | 52.50 | 52.75 | 00:00:00 | 2007-01-08 | 9,802,500 | 53.20 | 53.30 | 52.50 | 52.50 | 00:00:00 | 2007-01-09 | 18,443,800 | 52.65 | 52.70 | 51.65 | 51.85 | 00:00:00 | 2007-01-10 | 14,412,200 | 51.60 | 51.95 | 51.10 | 51.25 | 00:00:00 | 2007-01-11 | 14,282,200 | 51.40 | 52.15 | 51.10 | 52.15 | 00:00:00 | 2007-01-12 | 12,205,300 | 51.85 | 52.55 | 51.70 | 52.20 | 00:00:00 | 2007-01-15 | 9,780,100 | 52.80 | 53.15 | 52.30 | 52.40 | 00:00:00 | 2007-01-16 | 8,709,200 | 52.60 | 52.65 | 51.70 | 51.70 | 00:00:00 | 2007-01-17 | 11,721,300 | 51.80 | 52.10 | 51.00 | 51.55 | 00:00:00 | 2007-01-18 | 12,921,200 | 52.10 | 52.30 | 51.20 | 51.40 | 00:00:00 | 2007-01-19 | 12,753,200 | 51.30 | 52.10 | 50.80 | 51.95 | 00:00:00 | 2007-01-22 | 9,718,200 | 52.35 | 52.50 | 51.60 | 51.65 | 00:00:00 | 2007-01-23 | 8,018,400 | 51.65 | 52.15 | 51.40 | 52.05 | 00:00:00 | 2007-01-24 | 11,191,000 | 52.50 | 52.80 | 52.25 | 52.30 | 00:00:00 | 2007-01-25 | 10,564,600 | 52.50 | 52.60 | 51.70 | 51.95 | 00:00:00 | 2007-01-26 | 11,274,000 | 51.65 | 52.30 | 51.15 | 51.70 | 00:00:00 | 2007-01-29 | 6,497,400 | 51.65 | 52.00 | 51.35 | 51.65 | 00:00:00 | 2007-01-30 | 8,523,100 | 51.50 | 51.95 | 51.40 | 51.85 | 00:00:00 | 2007-01-31 | 11,506,700 | 52.30 | 52.40 | 51.75 | 51.80 | 00:00:00 | 2007-02-01 | 12,413,000 | 52.30 | 53.00 | 52.25 | 52.65 | 00:00:00 | 2007-02-02 | 7,870,900 | 52.90 | 53.05 | 52.50 | 52.65 | 00:00:00 | 2007-02-05 | 7,826,400 | 52.85 | 53.25 | 52.75 | 53.00 | 00:00:00 | 2007-02-06 | 7,353,400 | 53.10 | 53.15 | 52.55 | 52.75 | 00:00:00 | 2007-02-07 | 7,954,400 | 53.10 | 53.20 | 52.75 | 52.85 | 00:00:00 | 2007-02-08 | 7,656,300 | 52.90 | 52.95 | 52.25 | 52.30 | 00:00:00 | 2007-02-09 | 8,454,400 | 52.80 | 53.05 | 52.70 | 52.75 | 00:00:00 | 2007-02-12 | 8,379,600 | 52.45 | 52.50 | 51.90 | 52.10 | 00:00:00 | 2007-02-13 | 7,466,500 | 52.10 | 52.65 | 52.00 | 52.50 | 00:00:00 | 2007-02-14 | 13,824,400 | 53.25 | 53.60 | 53.10 | 53.25 | 00:00:00 | 2007-02-15 | 8,632,400 | 53.40 | 53.85 | 53.15 | 53.30 | 00:00:00 | 2007-02-16 | 8,121,800 | 53.15 | 53.50 | 53.10 | 53.35 | 00:00:00 | 2007-02-19 | 5,446,900 | 53.44 | 53.65 | 53.00 | 53.59 | 00:00:00 | 2007-02-20 | 8,149,600 | 53.32 | 53.44 | 52.50 | 52.78 | 00:00:00 | 2007-02-21 | 9,337,200 | 52.86 | 53.08 | 52.10 | 52.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|