|
 TOTAL - [Ticker: FP.PA] |     | | Última Transacción | 48,280 | Hora de Cotización | 2017-11-01 - 21:39:00 | | Variación | +0,410 (+0,860%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48,540 | Mínimo | 48,140 | | Volumen | 4.926.962 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 42,900 x 1.100 - 43,200 x 25.000 | Yield | | | Cierre Anterior | 47,870 | PER | 0,00% | | Apertura | 48,190 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 54,10 | 19.800.200 | 55,22 | 54,10 | 55,15 | 00:00:00 | | 2005-10-06 | 52,92 | 25.078.500 | 53,35 | 52,53 | 53,22 | 00:00:00 | | 2005-10-07 | 53,22 | 13.865.500 | 53,55 | 52,60 | 52,62 | 00:00:00 | | 2005-10-10 | 53,33 | 9.933.900 | 54,05 | 53,15 | 53,47 | 00:00:00 | | 2005-10-11 | 53,90 | 9.665.900 | 53,97 | 53,42 | 53,50 | 00:00:00 | | 2005-10-12 | 53,53 | 7.595.600 | 53,97 | 53,47 | 53,85 | 00:00:00 | | 2005-10-13 | 52,62 | 13.733.300 | 53,42 | 52,40 | 53,30 | 00:00:00 | | 2005-10-14 | 51,12 | 28.734.600 | 52,55 | 51,00 | 52,30 | 00:00:00 | | 2005-10-17 | 52,17 | 17.892.500 | 53,33 | 51,88 | 52,00 | 00:00:00 | | 2005-10-18 | 51,85 | 13.076.400 | 52,70 | 51,55 | 52,53 | 00:00:00 | | 2005-10-19 | 50,72 | 16.029.900 | 51,22 | 50,62 | 50,72 | 00:00:00 | | 2005-10-20 | 50,70 | 13.026.300 | 52,10 | 50,47 | 51,50 | 00:00:00 | | 2005-10-21 | 50,35 | 15.582.600 | 50,40 | 49,75 | 50,10 | 00:00:00 | | 2005-10-24 | 51,62 | 8.861.600 | 51,62 | 50,38 | 50,58 | 00:00:00 | | 2005-10-25 | 51,30 | 12.347.200 | 52,10 | 50,97 | 51,85 | 00:00:00 | | 2005-10-26 | 51,95 | 14.220.600 | 52,65 | 51,55 | 51,75 | 00:00:00 | | 2005-10-27 | 50,58 | 12.801.400 | 51,85 | 50,40 | 51,55 | 00:00:00 | | 2005-10-28 | 50,62 | 12.824.100 | 51,15 | 50,10 | 50,38 | 00:00:00 | | 2005-10-31 | 52,35 | 11.961.000 | 52,47 | 51,25 | 51,38 | 00:00:00 | | 2005-11-01 | 52,62 | 10.967.000 | 52,75 | 51,92 | 52,17 | 00:00:00 | | 2005-11-02 | 52,75 | 13.777.800 | 53,10 | 52,40 | 52,45 | 00:00:00 | | 2005-11-03 | 54,08 | 16.104.000 | 54,17 | 53,22 | 53,22 | 00:00:00 | | 2005-11-04 | 54,28 | 15.212.800 | 54,88 | 53,95 | 54,50 | 00:00:00 | | 2005-11-07 | 53,83 | 7.415.500 | 54,22 | 53,45 | 53,92 | 00:00:00 | | 2005-11-08 | 53,60 | 10.482.600 | 53,95 | 53,38 | 53,75 | 00:00:00 | | 2005-11-09 | 53,50 | 6.784.200 | 54,05 | 53,50 | 53,78 | 00:00:00 | | 2005-11-10 | 51,95 | 15.395.900 | 53,80 | 51,83 | 53,67 | 00:00:00 | | 2005-11-11 | 52,05 | 10.069.400 | 52,50 | 51,45 | 52,38 | 00:00:00 | | 2005-11-14 | 53,00 | 11.764.100 | 53,33 | 51,95 | 52,08 | 00:00:00 | | 2005-11-15 | 53,67 | 8.277.800 | 53,70 | 52,95 | 53,15 | 00:00:00 | | 2005-11-16 | 52,97 | 11.883.500 | 53,20 | 52,22 | 52,95 | 00:00:00 | | 2005-11-17 | 53,50 | 8.592.200 | 53,97 | 53,17 | 53,17 | 00:00:00 | | 2005-11-18 | 53,95 | 11.826.800 | 54,28 | 53,35 | 53,67 | 00:00:00 | | 2005-11-21 | 54,78 | 9.224.200 | 55,05 | 54,17 | 54,22 | 00:00:00 | | 2005-11-22 | 55,72 | 10.882.200 | 55,75 | 54,80 | 55,15 | 00:00:00 | | 2005-11-23 | 55,40 | 9.932.700 | 56,05 | 55,22 | 56,00 | 00:00:00 | | 2005-11-24 | 54,42 | 5.760.800 | 54,97 | 54,15 | 54,88 | 00:00:00 | | 2005-11-25 | 54,60 | 4.196.700 | 54,65 | 54,17 | 54,50 | 00:00:00 | | 2005-11-28 | 53,67 | 12.087.700 | 54,95 | 53,67 | 54,88 | 00:00:00 | | 2005-11-29 | 53,40 | 11.403.300 | 53,72 | 52,95 | 53,08 | 00:00:00 | | 2005-11-30 | 53,10 | 16.796.400 | 53,35 | 52,80 | 53,12 | 00:00:00 | | 2005-12-01 | 54,42 | 9.619.900 | 54,45 | 53,35 | 53,40 | 00:00:00 | | 2005-12-02 | 54,75 | 6.410.700 | 54,92 | 54,53 | 54,62 | 00:00:00 | | 2005-12-05 | 54,92 | 6.793.600 | 55,00 | 54,62 | 54,97 | 00:00:00 | | 2005-12-06 | 54,65 | 7.496.500 | 55,10 | 54,65 | 54,90 | 00:00:00 | | 2005-12-07 | 54,20 | 9.277.300 | 55,10 | 54,05 | 54,85 | 00:00:00 | | 2005-12-08 | 54,80 | 8.975.800 | 54,80 | 53,62 | 53,90 | 00:00:00 | | 2005-12-09 | 54,25 | 8.678.700 | 54,88 | 53,88 | 54,80 | 00:00:00 | | 2005-12-12 | 53,58 | 9.167.600 | 54,55 | 53,53 | 54,35 | 00:00:00 | | 2005-12-13 | 54,55 | 9.628.900 | 54,72 | 53,67 | 53,70 | 00:00:00 | | 2005-12-14 | 54,60 | 8.723.400 | 54,83 | 54,20 | 54,20 | 00:00:00 | | 2005-12-15 | 54,10 | 11.016.700 | 54,83 | 53,72 | 54,67 | 00:00:00 | | 2005-12-16 | 53,83 | 16.878.500 | 54,80 | 53,83 | 53,92 | 00:00:00 | | 2005-12-19 | 53,45 | 10.261.100 | 53,80 | 53,12 | 53,53 | 00:00:00 | | 2005-12-20 | 53,50 | 12.064.800 | 53,78 | 53,05 | 53,38 | 00:00:00 | | 2005-12-21 | 53,85 | 8.741.800 | 54,33 | 53,65 | 53,85 | 00:00:00 | | 2005-12-22 | 53,75 | 5.402.400 | 54,17 | 53,55 | 53,78 | 00:00:00 | | 2005-12-23 | 53,65 | 3.006.700 | 54,25 | 53,53 | 54,08 | 00:00:00 | | 2005-12-26 | 53,65 | 0 | 53,65 | 53,65 | 53,65 | 00:00:00 | | 2005-12-27 | 53,47 | 3.489.400 | 53,88 | 53,47 | 53,50 | 00:00:00 | | 2005-12-28 | 53,40 | 4.727.800 | 53,42 | 53,00 | 53,17 | 00:00:00 | | 2005-12-29 | 53,50 | 4.356.800 | 53,95 | 53,25 | 53,25 | 00:00:00 | | 2005-12-30 | 53,05 | 5.864.500 | 53,40 | 52,65 | 53,30 | 00:00:00 | | 2006-01-02 | 53,45 | 2.138.400 | 53,60 | 53,30 | 53,45 | 00:00:00 | | 2006-01-03 | 53,88 | 10.182.000 | 54,22 | 53,62 | 53,72 | 00:00:00 | | 2006-01-04 | 53,70 | 10.161.300 | 54,25 | 53,55 | 54,25 | 00:00:00 | | 2006-01-05 | 53,58 | 9.749.700 | 54,15 | 53,42 | 53,85 | 00:00:00 | | 2006-01-06 | 54,25 | 9.651.100 | 54,25 | 53,55 | 53,55 | 00:00:00 | | 2006-01-09 | 54,70 | 13.710.500 | 55,20 | 54,60 | 54,75 | 00:00:00 | | 2006-01-10 | 54,70 | 7.845.800 | 54,92 | 54,35 | 54,65 | 00:00:00 | | 2006-01-11 | 54,80 | 9.989.500 | 55,17 | 54,25 | 55,00 | 00:00:00 | | 2006-01-12 | 55,78 | 11.953.800 | 56,03 | 54,95 | 55,10 | 00:00:00 | | 2006-01-13 | 55,47 | 10.796.600 | 55,50 | 55,00 | 55,38 | 00:00:00 | | 2006-01-16 | 55,88 | 6.851.800 | 56,25 | 55,60 | 55,65 | 00:00:00 | | 2006-01-17 | 55,78 | 9.248.300 | 56,08 | 55,38 | 55,78 | 00:00:00 | | 2006-01-18 | 55,00 | 14.000.600 | 55,60 | 54,97 | 55,38 | 00:00:00 | | 2006-01-19 | 55,25 | 10.882.100 | 55,25 | 54,45 | 55,00 | 00:00:00 | | 2006-01-20 | 55,00 | 12.540.000 | 56,20 | 55,00 | 55,50 | 00:00:00 | | 2006-01-23 | 54,75 | 12.568.000 | 55,15 | 54,45 | 54,95 | 00:00:00 | | 2006-01-24 | 54,72 | 11.612.700 | 55,25 | 54,35 | 54,75 | 00:00:00 | | 2006-01-25 | 54,92 | 11.450.100 | 55,38 | 54,60 | 54,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
