|
 TOTAL - [Ticker: FP.PA] |     | | Última Transacción | 34,415 | Hora de Cotización | 2012-05-23 - 11:19 | | Variación | -0,735 (-2.09%) | Rango 52 Semanas | [29,400 - 42,970] | | Máximo | 34,830 | Mínimo | 34,230 | | Volumen | 2.294.209 | Volumen Medio (3m) | 6.680.692 | | Demanda / Oferta | 34,405 x 1 - 0,000 x 34 | Yield | 8,11 | | Cierre Anterior | 200,000 | PER | 6,62% | | Apertura | 34,770 | EPS | 5,31 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 77 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FP.PA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 34,03 | 0 | 34,03 | 34,03 | 34,03 | 00:00:00 | | 2003-01-02 | 35,03 | 9.026.900 | 35,03 | 33,88 | 33,92 | 00:00:00 | | 2003-01-03 | 34,60 | 9.050.700 | 35,12 | 34,50 | 35,05 | 00:00:00 | | 2003-01-06 | 35,35 | 14.313.100 | 35,67 | 34,67 | 35,00 | 00:00:00 | | 2003-01-07 | 34,47 | 13.946.400 | 35,55 | 34,17 | 35,42 | 00:00:00 | | 2003-01-08 | 33,38 | 12.533.700 | 34,40 | 33,17 | 34,12 | 00:00:00 | | 2003-01-09 | 33,70 | 13.807.700 | 33,70 | 32,75 | 33,38 | 00:00:00 | | 2003-01-10 | 33,60 | 10.254.800 | 34,00 | 33,12 | 33,65 | 00:00:00 | | 2003-01-13 | 32,83 | 10.783.300 | 33,67 | 32,65 | 33,35 | 00:00:00 | | 2003-01-14 | 32,72 | 11.603.500 | 33,05 | 32,38 | 32,88 | 00:00:00 | | 2003-01-15 | 32,78 | 8.638.800 | 33,08 | 32,62 | 32,92 | 00:00:00 | | 2003-01-16 | 32,85 | 9.711.700 | 33,22 | 32,62 | 32,80 | 00:00:00 | | 2003-01-17 | 32,50 | 10.569.000 | 32,80 | 32,25 | 32,70 | 00:00:00 | | 2003-01-20 | 31,62 | 13.303.200 | 32,60 | 31,58 | 32,50 | 00:00:00 | | 2003-01-21 | 31,38 | 17.196.700 | 31,92 | 31,30 | 31,73 | 00:00:00 | | 2003-01-22 | 30,67 | 23.921.200 | 31,70 | 30,12 | 31,38 | 00:00:00 | | 2003-01-23 | 30,38 | 19.044.900 | 31,00 | 29,83 | 30,75 | 00:00:00 | | 2003-01-24 | 29,92 | 14.693.600 | 30,80 | 29,65 | 30,42 | 00:00:00 | | 2003-01-27 | 29,10 | 18.526.500 | 29,85 | 28,80 | 29,80 | 00:00:00 | | 2003-01-28 | 29,88 | 16.172.400 | 29,98 | 29,10 | 29,35 | 00:00:00 | | 2003-01-29 | 30,80 | 22.703.600 | 30,88 | 29,08 | 29,77 | 00:00:00 | | 2003-01-30 | 31,08 | 15.467.600 | 31,23 | 30,48 | 31,02 | 00:00:00 | | 2003-01-31 | 31,40 | 15.787.900 | 31,50 | 30,05 | 30,50 | 00:00:00 | | 2003-02-03 | 31,65 | 8.904.100 | 31,88 | 31,38 | 31,55 | 00:00:00 | | 2003-02-04 | 31,15 | 13.058.600 | 31,62 | 31,15 | 31,48 | 00:00:00 | | 2003-02-05 | 31,30 | 10.244.100 | 31,35 | 30,75 | 31,25 | 00:00:00 | | 2003-02-06 | 30,15 | 15.893.200 | 31,50 | 30,05 | 31,08 | 00:00:00 | | 2003-02-07 | 29,42 | 11.079.400 | 30,33 | 29,42 | 30,30 | 00:00:00 | | 2003-02-10 | 29,77 | 11.232.100 | 30,27 | 29,00 | 29,52 | 00:00:00 | | 2003-02-11 | 30,35 | 9.584.000 | 30,58 | 29,92 | 30,25 | 00:00:00 | | 2003-02-12 | 29,35 | 7.999.000 | 29,98 | 29,35 | 29,98 | 00:00:00 | | 2003-02-13 | 29,12 | 10.937.200 | 29,35 | 28,90 | 29,20 | 00:00:00 | | 2003-02-14 | 30,17 | 15.205.000 | 30,70 | 29,23 | 29,38 | 00:00:00 | | 2003-02-17 | 30,55 | 5.208.300 | 30,88 | 30,20 | 30,80 | 00:00:00 | | 2003-02-18 | 31,30 | 9.204.400 | 31,62 | 30,40 | 30,55 | 00:00:00 | | 2003-02-19 | 30,65 | 8.528.500 | 31,58 | 30,65 | 31,58 | 00:00:00 | | 2003-02-20 | 30,38 | 17.941.900 | 31,15 | 29,85 | 30,00 | 00:00:00 | | 2003-02-21 | 31,20 | 10.413.600 | 31,23 | 30,12 | 30,12 | 00:00:00 | | 2003-02-24 | 31,20 | 10.227.400 | 31,77 | 30,95 | 31,25 | 00:00:00 | | 2003-02-25 | 30,52 | 14.299.700 | 31,08 | 30,12 | 30,95 | 00:00:00 | | 2003-02-26 | 30,08 | 20.435.100 | 30,83 | 29,88 | 30,77 | 00:00:00 | | 2003-02-27 | 30,38 | 14.211.700 | 30,48 | 29,55 | 29,80 | 00:00:00 | | 2003-02-28 | 30,65 | 17.511.800 | 30,70 | 29,60 | 30,23 | 00:00:00 | | 2003-03-03 | 30,85 | 9.017.800 | 31,20 | 30,42 | 30,70 | 00:00:00 | | 2003-03-04 | 30,50 | 13.110.300 | 30,62 | 29,65 | 30,52 | 00:00:00 | | 2003-03-05 | 30,38 | 9.832.100 | 30,55 | 29,88 | 30,25 | 00:00:00 | | 2003-03-06 | 30,42 | 9.356.900 | 30,85 | 30,08 | 30,35 | 00:00:00 | | 2003-03-07 | 29,52 | 10.971.300 | 30,23 | 29,50 | 30,23 | 00:00:00 | | 2003-03-10 | 29,33 | 10.516.600 | 29,75 | 29,15 | 29,55 | 00:00:00 | | 2003-03-11 | 29,27 | 13.116.800 | 29,55 | 28,95 | 29,25 | 00:00:00 | | 2003-03-12 | 27,65 | 21.276.600 | 29,40 | 27,65 | 29,33 | 00:00:00 | | 2003-03-13 | 29,15 | 14.326.600 | 29,15 | 27,62 | 28,15 | 00:00:00 | | 2003-03-14 | 30,00 | 18.334.800 | 30,00 | 28,90 | 29,27 | 00:00:00 | | 2003-03-17 | 31,12 | 17.103.700 | 31,33 | 29,00 | 29,42 | 00:00:00 | | 2003-03-18 | 30,10 | 23.234.000 | 31,08 | 29,67 | 30,80 | 00:00:00 | | 2003-03-19 | 30,45 | 15.196.800 | 31,23 | 29,75 | 30,08 | 00:00:00 | | 2003-03-20 | 29,85 | 14.467.400 | 30,48 | 29,38 | 30,40 | 00:00:00 | | 2003-03-21 | 30,60 | 16.112.500 | 31,23 | 29,95 | 30,00 | 00:00:00 | | 2003-03-24 | 29,38 | 12.651.200 | 30,35 | 29,33 | 30,35 | 00:00:00 | | 2003-03-25 | 30,42 | 14.823.800 | 30,58 | 28,55 | 29,27 | 00:00:00 | | 2003-03-26 | 30,23 | 11.181.200 | 30,88 | 29,88 | 30,17 | 00:00:00 | | 2003-03-27 | 29,62 | 11.809.500 | 29,98 | 29,15 | 29,98 | 00:00:00 | | 2003-03-28 | 29,98 | 9.230.000 | 30,05 | 29,25 | 29,90 | 00:00:00 | | 2003-03-31 | 29,00 | 12.092.100 | 29,73 | 28,80 | 29,73 | 00:00:00 | | 2003-04-01 | 29,80 | 12.141.600 | 29,85 | 29,15 | 29,15 | 00:00:00 | | 2003-04-02 | 30,35 | 15.110.000 | 30,62 | 29,70 | 30,23 | 00:00:00 | | 2003-04-03 | 30,95 | 11.164.900 | 31,23 | 30,23 | 30,38 | 00:00:00 | | 2003-04-04 | 31,12 | 11.667.400 | 31,60 | 30,40 | 30,92 | 00:00:00 | | 2003-04-07 | 32,05 | 17.756.300 | 32,55 | 31,65 | 31,85 | 00:00:00 | | 2003-04-08 | 31,40 | 18.428.800 | 31,90 | 31,25 | 31,73 | 00:00:00 | | 2003-04-09 | 31,50 | 16.367.200 | 32,10 | 31,00 | 31,38 | 00:00:00 | | 2003-04-10 | 30,45 | 14.219.700 | 31,38 | 30,40 | 31,27 | 00:00:00 | | 2003-04-11 | 30,65 | 13.790.500 | 31,35 | 30,48 | 30,67 | 00:00:00 | | 2003-04-14 | 30,80 | 10.045.000 | 30,80 | 30,12 | 30,58 | 00:00:00 | | 2003-04-15 | 31,08 | 12.559.200 | 31,48 | 30,55 | 31,05 | 00:00:00 | | 2003-04-16 | 30,50 | 10.207.700 | 31,55 | 30,15 | 31,33 | 00:00:00 | | 2003-04-17 | 30,73 | 7.972.900 | 30,83 | 29,95 | 30,27 | 00:00:00 | | 2003-04-18 | 30,73 | 0 | 30,73 | 30,73 | 30,73 | 00:00:00 | | 2003-04-21 | 30,73 | 0 | 30,73 | 30,73 | 30,73 | 00:00:00 | | 2003-04-22 | 30,77 | 9.421.800 | 31,00 | 30,15 | 30,88 | 00:00:00 | | 2003-04-23 | 31,02 | 10.101.400 | 31,55 | 30,92 | 31,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
