|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 52,50 | 18.122.600 | 54,88 | 52,50 | 54,33 | 00:00:00 | | 2006-05-18 | 51,15 | 14.067.100 | 51,80 | 50,00 | 51,45 | 00:00:00 | | 2006-05-19 | 51,10 | 14.531.700 | 51,80 | 50,40 | 51,35 | 00:00:00 | | 2006-05-22 | 49,85 | 16.415.200 | 51,00 | 49,41 | 51,00 | 00:00:00 | | 2006-05-23 | 50,90 | 18.686.800 | 51,40 | 50,10 | 50,60 | 00:00:00 | | 2006-05-24 | 49,75 | 15.997.400 | 50,75 | 49,51 | 50,40 | 00:00:00 | | 2006-05-25 | 50,80 | 15.255.300 | 50,95 | 48,65 | 49,70 | 00:00:00 | | 2006-05-26 | 51,80 | 15.722.600 | 51,80 | 50,95 | 51,40 | 00:00:00 | | 2006-05-29 | 51,65 | 3.320.600 | 51,95 | 51,15 | 51,55 | 00:00:00 | | 2006-05-30 | 50,35 | 13.126.200 | 51,70 | 50,20 | 51,45 | 00:00:00 | | 2006-05-31 | 50,60 | 16.290.200 | 50,95 | 49,51 | 49,75 | 00:00:00 | | 2006-06-01 | 51,05 | 11.456.700 | 51,20 | 49,95 | 50,70 | 00:00:00 | | 2006-06-02 | 50,70 | 10.645.500 | 51,70 | 50,15 | 51,50 | 00:00:00 | | 2006-06-05 | 50,75 | 7.625.700 | 51,45 | 50,30 | 50,75 | 00:00:00 | | 2006-06-06 | 49,50 | 12.677.900 | 50,45 | 49,25 | 50,00 | 00:00:00 | | 2006-06-07 | 49,40 | 11.622.400 | 49,98 | 49,00 | 49,75 | 00:00:00 | | 2006-06-08 | 47,52 | 22.190.600 | 48,58 | 47,52 | 48,35 | 00:00:00 | | 2006-06-09 | 48,42 | 11.604.700 | 48,69 | 47,90 | 48,30 | 00:00:00 | | 2006-06-12 | 48,28 | 8.799.400 | 48,90 | 48,12 | 48,35 | 00:00:00 | | 2006-06-13 | 46,99 | 16.190.600 | 47,75 | 46,80 | 47,20 | 00:00:00 | | 2006-06-14 | 46,85 | 12.939.300 | 47,60 | 46,52 | 47,20 | 00:00:00 | | 2006-06-15 | 48,44 | 11.865.600 | 48,55 | 47,10 | 47,10 | 00:00:00 | | 2006-06-16 | 47,95 | 30.450.800 | 49,35 | 47,95 | 49,15 | 00:00:00 | | 2006-06-19 | 47,85 | 10.504.100 | 48,73 | 47,53 | 48,09 | 00:00:00 | | 2006-06-20 | 48,35 | 10.708.700 | 48,45 | 46,96 | 47,10 | 00:00:00 | | 2006-06-21 | 48,41 | 12.557.900 | 48,45 | 47,25 | 48,36 | 00:00:00 | | 2006-06-22 | 48,78 | 9.399.900 | 49,16 | 48,43 | 49,01 | 00:00:00 | | 2006-06-23 | 49,96 | 10.862.500 | 50,30 | 48,83 | 49,00 | 00:00:00 | | 2006-06-26 | 49,28 | 13.199.700 | 50,20 | 49,10 | 50,10 | 00:00:00 | | 2006-06-27 | 49,25 | 8.834.700 | 50,25 | 49,16 | 49,97 | 00:00:00 | | 2006-06-28 | 49,48 | 7.172.300 | 49,88 | 49,14 | 49,16 | 00:00:00 | | 2006-06-29 | 50,15 | 10.954.900 | 50,40 | 49,67 | 49,97 | 00:00:00 | | 2006-06-30 | 51,45 | 11.997.900 | 51,50 | 50,60 | 51,00 | 00:00:00 | | 2006-07-03 | 51,75 | 12.254.700 | 51,90 | 51,15 | 51,40 | 00:00:00 | | 2006-07-04 | 51,85 | 3.991.400 | 51,85 | 51,15 | 51,80 | 00:00:00 | | 2006-07-05 | 51,05 | 7.056.800 | 51,65 | 51,05 | 51,60 | 00:00:00 | | 2006-07-06 | 51,35 | 15.667.500 | 51,85 | 51,15 | 51,40 | 00:00:00 | | 2006-07-07 | 51,80 | 8.424.100 | 52,35 | 51,00 | 51,30 | 00:00:00 | | 2006-07-10 | 52,20 | 6.366.200 | 52,30 | 51,15 | 51,50 | 00:00:00 | | 2006-07-11 | 51,70 | 16.596.500 | 52,60 | 51,55 | 51,85 | 00:00:00 | | 2006-07-12 | 52,10 | 9.349.400 | 52,65 | 51,80 | 52,15 | 00:00:00 | | 2006-07-13 | 51,60 | 11.936.900 | 52,00 | 51,10 | 51,80 | 00:00:00 | | 2006-07-14 | 51,20 | 10.669.000 | 52,15 | 51,20 | 51,25 | 00:00:00 | | 2006-07-17 | 50,50 | 13.425.800 | 51,55 | 50,10 | 51,55 | 00:00:00 | | 2006-07-18 | 50,40 | 11.850.000 | 50,55 | 49,70 | 50,20 | 00:00:00 | | 2006-07-19 | 51,05 | 12.141.900 | 51,15 | 49,71 | 50,25 | 00:00:00 | | 2006-07-20 | 51,00 | 5.861.100 | 51,45 | 50,65 | 51,10 | 00:00:00 | | 2006-07-21 | 50,50 | 7.369.300 | 50,95 | 50,15 | 50,55 | 00:00:00 | | 2006-07-24 | 51,30 | 6.714.300 | 51,30 | 50,35 | 50,50 | 00:00:00 | | 2006-07-25 | 51,75 | 7.747.300 | 52,30 | 51,25 | 51,50 | 00:00:00 | | 2006-07-26 | 52,55 | 10.217.100 | 52,80 | 51,95 | 51,95 | 00:00:00 | | 2006-07-27 | 53,45 | 14.084.500 | 53,70 | 52,90 | 52,95 | 00:00:00 | | 2006-07-28 | 53,65 | 6.863.400 | 53,85 | 52,75 | 52,95 | 00:00:00 | | 2006-07-31 | 53,25 | 5.513.000 | 53,80 | 53,25 | 53,65 | 00:00:00 | | 2006-08-01 | 52,65 | 6.813.100 | 53,85 | 52,55 | 53,45 | 00:00:00 | | 2006-08-02 | 52,40 | 13.421.500 | 53,25 | 52,15 | 52,95 | 00:00:00 | | 2006-08-03 | 52,00 | 15.273.500 | 52,15 | 51,10 | 51,80 | 00:00:00 | | 2006-08-04 | 52,40 | 9.986.100 | 52,50 | 51,45 | 52,10 | 00:00:00 | | 2006-08-07 | 51,90 | 7.548.600 | 52,45 | 51,65 | 52,00 | 00:00:00 | | 2006-08-08 | 51,95 | 6.967.600 | 52,45 | 51,50 | 52,30 | 00:00:00 | | 2006-08-09 | 52,95 | 8.667.500 | 53,15 | 51,60 | 52,20 | 00:00:00 | | 2006-08-10 | 52,60 | 8.254.500 | 52,85 | 52,00 | 52,60 | 00:00:00 | | 2006-08-11 | 52,70 | 5.573.100 | 53,05 | 52,20 | 52,85 | 00:00:00 | | 2006-08-14 | 53,05 | 5.990.900 | 53,25 | 52,55 | 53,00 | 00:00:00 | | 2006-08-15 | 53,70 | 8.251.500 | 53,85 | 52,65 | 52,90 | 00:00:00 | | 2006-08-16 | 53,65 | 9.200.500 | 54,00 | 53,05 | 53,80 | 00:00:00 | | 2006-08-17 | 53,20 | 8.590.800 | 53,45 | 52,70 | 53,40 | 00:00:00 | | 2006-08-18 | 52,95 | 10.912.900 | 53,50 | 52,85 | 53,05 | 00:00:00 | | 2006-08-21 | 53,35 | 5.651.300 | 53,65 | 53,10 | 53,15 | 00:00:00 | | 2006-08-22 | 53,80 | 7.868.700 | 53,85 | 53,05 | 53,65 | 00:00:00 | | 2006-08-23 | 53,70 | 8.821.500 | 54,45 | 53,60 | 53,90 | 00:00:00 | | 2006-08-24 | 53,95 | 9.004.700 | 54,40 | 53,50 | 53,90 | 00:00:00 | | 2006-08-25 | 54,10 | 6.329.300 | 54,50 | 53,85 | 54,30 | 00:00:00 | | 2006-08-28 | 54,25 | 4.720.700 | 54,30 | 53,50 | 54,05 | 00:00:00 | | 2006-08-29 | 53,70 | 9.842.600 | 54,30 | 53,25 | 54,00 | 00:00:00 | | 2006-08-30 | 53,35 | 8.987.100 | 53,85 | 53,20 | 53,80 | 00:00:00 | | 2006-08-31 | 52,70 | 11.870.300 | 53,65 | 52,55 | 53,40 | 00:00:00 | | 2006-09-01 | 52,80 | 6.780.900 | 53,10 | 52,45 | 52,95 | 00:00:00 | | 2006-09-04 | 52,75 | 6.097.400 | 52,90 | 52,45 | 52,90 | 00:00:00 | | 2006-09-05 | 52,80 | 7.866.300 | 53,10 | 52,45 | 52,80 | 00:00:00 | | 2006-09-06 | 51,65 | 11.802.700 | 53,10 | 51,65 | 52,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
