|
 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 | | 2006-01-25 | 54,92 | 11.450.100 | 55,38 | 54,60 | 54,92 | 00:00:00 | | 2006-01-26 | 55,10 | 18.034.900 | 55,17 | 54,05 | 54,22 | 00:00:00 | | 2006-01-27 | 56,50 | 14.079.000 | 56,58 | 55,42 | 55,50 | 00:00:00 | | 2006-01-30 | 56,95 | 10.686.100 | 57,30 | 56,53 | 56,55 | 00:00:00 | | 2006-01-31 | 56,80 | 17.772.300 | 58,15 | 56,65 | 57,38 | 00:00:00 | | 2006-02-01 | 57,03 | 10.005.600 | 57,03 | 56,38 | 56,88 | 00:00:00 | | 2006-02-02 | 55,42 | 11.364.400 | 56,78 | 55,42 | 56,58 | 00:00:00 | | 2006-02-03 | 55,75 | 9.183.700 | 55,85 | 55,17 | 55,38 | 00:00:00 | | 2006-02-06 | 55,95 | 7.277.600 | 56,28 | 55,65 | 55,92 | 00:00:00 | | 2006-02-07 | 55,28 | 11.411.800 | 55,95 | 55,00 | 55,88 | 00:00:00 | | 2006-02-08 | 53,97 | 16.034.900 | 54,53 | 53,95 | 54,25 | 00:00:00 | | 2006-02-09 | 54,80 | 11.425.000 | 55,08 | 54,35 | 54,40 | 00:00:00 | | 2006-02-10 | 53,60 | 12.455.200 | 54,65 | 53,60 | 54,40 | 00:00:00 | | 2006-02-13 | 54,47 | 10.020.300 | 54,47 | 53,62 | 53,75 | 00:00:00 | | 2006-02-14 | 53,83 | 10.345.000 | 54,53 | 53,50 | 54,25 | 00:00:00 | | 2006-02-15 | 53,60 | 17.454.800 | 54,25 | 52,58 | 53,25 | 00:00:00 | | 2006-02-16 | 53,70 | 9.538.800 | 53,70 | 53,17 | 53,38 | 00:00:00 | | 2006-02-17 | 54,03 | 9.950.900 | 54,22 | 53,33 | 53,75 | 00:00:00 | | 2006-02-20 | 54,30 | 5.859.300 | 54,67 | 54,05 | 54,38 | 00:00:00 | | 2006-02-21 | 54,25 | 10.511.600 | 54,80 | 54,03 | 54,62 | 00:00:00 | | 2006-02-22 | 53,75 | 11.565.200 | 54,20 | 53,55 | 54,03 | 00:00:00 | | 2006-02-23 | 53,62 | 12.921.700 | 53,70 | 53,08 | 53,58 | 00:00:00 | | 2006-02-24 | 53,78 | 9.898.300 | 53,95 | 53,12 | 53,62 | 00:00:00 | | 2006-02-27 | 53,70 | 7.692.000 | 54,08 | 53,40 | 53,95 | 00:00:00 | | 2006-02-28 | 52,75 | 9.956.200 | 53,80 | 52,75 | 53,80 | 00:00:00 | | 2006-03-01 | 53,17 | 10.353.500 | 53,35 | 52,65 | 52,90 | 00:00:00 | | 2006-03-02 | 52,72 | 12.462.300 | 53,50 | 52,42 | 53,50 | 00:00:00 | | 2006-03-03 | 52,53 | 13.244.900 | 53,62 | 52,28 | 53,25 | 00:00:00 | | 2006-03-06 | 52,25 | 11.730.700 | 53,25 | 51,95 | 53,03 | 00:00:00 | | 2006-03-07 | 52,25 | 14.383.500 | 52,42 | 51,55 | 52,03 | 00:00:00 | | 2006-03-08 | 52,22 | 15.573.300 | 52,28 | 51,42 | 52,05 | 00:00:00 | | 2006-03-09 | 52,25 | 11.019.300 | 52,58 | 51,85 | 52,50 | 00:00:00 | | 2006-03-10 | 52,72 | 10.296.600 | 52,72 | 51,90 | 51,95 | 00:00:00 | | 2006-03-13 | 53,17 | 7.631.200 | 53,28 | 52,55 | 53,05 | 00:00:00 | | 2006-03-14 | 53,35 | 6.171.000 | 53,50 | 53,03 | 53,05 | 00:00:00 | | 2006-03-15 | 53,75 | 9.078.300 | 53,97 | 53,58 | 53,75 | 00:00:00 | | 2006-03-16 | 53,22 | 7.991.400 | 53,72 | 53,15 | 53,62 | 00:00:00 | | 2006-03-17 | 53,53 | 14.394.100 | 54,38 | 53,28 | 53,53 | 00:00:00 | | 2006-03-20 | 53,28 | 6.966.300 | 53,90 | 53,20 | 53,60 | 00:00:00 | | 2006-03-21 | 52,72 | 11.048.100 | 53,00 | 52,50 | 53,00 | 00:00:00 | | 2006-03-22 | 53,12 | 11.631.100 | 53,17 | 52,30 | 52,50 | 00:00:00 | | 2006-03-23 | 53,10 | 7.652.000 | 53,38 | 52,85 | 53,12 | 00:00:00 | | 2006-03-24 | 54,00 | 12.338.100 | 54,20 | 53,28 | 53,28 | 00:00:00 | | 2006-03-27 | 53,75 | 8.087.100 | 54,33 | 53,70 | 54,00 | 00:00:00 | | 2006-03-28 | 54,08 | 10.438.300 | 54,17 | 53,75 | 53,80 | 00:00:00 | | 2006-03-29 | 54,30 | 10.431.000 | 54,70 | 53,88 | 53,97 | 00:00:00 | | 2006-03-30 | 55,05 | 9.227.300 | 55,25 | 54,47 | 54,72 | 00:00:00 | | 2006-03-31 | 54,42 | 9.051.100 | 55,35 | 54,33 | 54,83 | 00:00:00 | | 2006-04-03 | 55,00 | 8.658.300 | 55,15 | 54,50 | 54,75 | 00:00:00 | | 2006-04-04 | 54,03 | 9.612.700 | 54,83 | 54,03 | 54,58 | 00:00:00 | | 2006-04-05 | 54,58 | 8.744.900 | 54,60 | 53,85 | 54,05 | 00:00:00 | | 2006-04-06 | 54,75 | 10.578.300 | 55,15 | 54,62 | 54,90 | 00:00:00 | | 2006-04-07 | 55,22 | 19.283.800 | 56,38 | 54,92 | 54,97 | 00:00:00 | | 2006-04-10 | 55,92 | 8.285.200 | 56,08 | 55,15 | 55,25 | 00:00:00 | | 2006-04-11 | 55,40 | 14.218.000 | 56,65 | 55,38 | 55,92 | 00:00:00 | | 2006-04-12 | 55,17 | 9.964.600 | 55,70 | 54,90 | 55,47 | 00:00:00 | | 2006-04-13 | 55,15 | 6.690.000 | 55,30 | 54,58 | 55,15 | 00:00:00 | | 2006-04-14 | 55,15 | 0 | 55,15 | 55,15 | 55,15 | 00:00:00 | | 2006-04-17 | 55,15 | 0 | 55,15 | 55,15 | 55,15 | 00:00:00 | | 2006-04-18 | 55,72 | 9.867.300 | 56,08 | 55,28 | 55,28 | 00:00:00 | | 2006-04-19 | 56,12 | 9.549.700 | 56,45 | 55,38 | 56,28 | 00:00:00 | | 2006-04-20 | 55,95 | 12.292.400 | 56,75 | 55,65 | 56,38 | 00:00:00 | | 2006-04-21 | 56,70 | 12.099.400 | 56,70 | 56,03 | 56,03 | 00:00:00 | | 2006-04-24 | 57,10 | 10.251.100 | 57,42 | 56,72 | 56,80 | 00:00:00 | | 2006-04-25 | 56,50 | 10.083.900 | 57,35 | 56,40 | 57,00 | 00:00:00 | | 2006-04-26 | 56,22 | 8.969.100 | 56,75 | 56,10 | 56,75 | 00:00:00 | | 2006-04-27 | 55,55 | 14.139.100 | 55,90 | 54,75 | 55,88 | 00:00:00 | | 2006-04-28 | 54,80 | 9.427.600 | 55,42 | 54,60 | 55,15 | 00:00:00 | | 2006-05-01 | 54,80 | 0 | 54,80 | 54,80 | 54,80 | 00:00:00 | | 2006-05-02 | 55,40 | 8.467.100 | 55,83 | 55,08 | 55,12 | 00:00:00 | | 2006-05-03 | 54,67 | 11.204.000 | 55,97 | 54,60 | 55,72 | 00:00:00 | | 2006-05-04 | 55,60 | 13.889.000 | 55,88 | 54,62 | 55,05 | 00:00:00 | | 2006-05-05 | 56,47 | 10.557.800 | 56,60 | 55,42 | 55,88 | 00:00:00 | | 2006-05-08 | 55,88 | 10.411.900 | 57,10 | 55,65 | 56,67 | 00:00:00 | | 2006-05-09 | 56,33 | 7.288.800 | 56,33 | 55,85 | 56,22 | 00:00:00 | | 2006-05-10 | 55,53 | 8.961.100 | 56,40 | 55,53 | 56,17 | 00:00:00 | | 2006-05-11 | 55,95 | 14.826.100 | 56,62 | 55,95 | 55,97 | 00:00:00 | | 2006-05-12 | 54,78 | 37.696.200 | 55,88 | 54,78 | 55,58 | 00:00:00 | | 2006-05-15 | 53,70 | 29.420.900 | 55,08 | 53,70 | 54,75 | 00:00:00 | | 2006-05-16 | 54,17 | 21.225.700 | 54,35 | 53,35 | 53,78 | 00:00:00 | | 2006-05-17 | 52,50 | 18.122.600 | 54,88 | 52,50 | 54,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
