|
 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 | | 2006-09-06 | 51,65 | 11.802.700 | 53,10 | 51,65 | 52,95 | 00:00:00 | | 2006-09-07 | 50,85 | 14.438.500 | 51,25 | 50,50 | 51,10 | 00:00:00 | | 2006-09-08 | 51,00 | 8.458.300 | 51,20 | 50,45 | 51,05 | 00:00:00 | | 2006-09-11 | 50,15 | 12.254.500 | 50,55 | 49,80 | 50,50 | 00:00:00 | | 2006-09-12 | 50,35 | 15.065.900 | 50,45 | 49,55 | 50,15 | 00:00:00 | | 2006-09-13 | 50,35 | 13.910.100 | 50,65 | 49,89 | 50,25 | 00:00:00 | | 2006-09-14 | 49,92 | 12.635.500 | 50,85 | 49,76 | 50,55 | 00:00:00 | | 2006-09-15 | 49,72 | 30.327.100 | 50,10 | 49,61 | 49,85 | 00:00:00 | | 2006-09-18 | 50,05 | 8.225.500 | 50,25 | 49,73 | 49,82 | 00:00:00 | | 2006-09-19 | 50,10 | 13.305.000 | 50,80 | 50,05 | 50,40 | 00:00:00 | | 2006-09-20 | 50,60 | 11.533.200 | 50,85 | 49,64 | 49,74 | 00:00:00 | | 2006-09-21 | 50,65 | 10.572.800 | 50,90 | 50,05 | 50,35 | 00:00:00 | | 2006-09-22 | 50,20 | 9.611.300 | 51,05 | 50,05 | 50,50 | 00:00:00 | | 2006-09-25 | 49,74 | 11.572.300 | 50,35 | 49,45 | 50,25 | 00:00:00 | | 2006-09-26 | 50,95 | 11.642.300 | 51,00 | 50,10 | 50,20 | 00:00:00 | | 2006-09-27 | 51,20 | 11.725.000 | 51,50 | 50,70 | 51,25 | 00:00:00 | | 2006-09-28 | 51,95 | 11.921.300 | 52,25 | 51,55 | 51,65 | 00:00:00 | | 2006-09-29 | 51,75 | 9.217.900 | 52,55 | 51,60 | 52,00 | 00:00:00 | | 2006-10-02 | 51,55 | 7.750.200 | 52,35 | 51,55 | 52,00 | 00:00:00 | | 2006-10-03 | 50,85 | 10.388.000 | 51,30 | 50,30 | 51,15 | 00:00:00 | | 2006-10-04 | 50,55 | 13.027.900 | 50,90 | 50,10 | 50,25 | 00:00:00 | | 2006-10-05 | 51,20 | 8.856.400 | 51,50 | 50,95 | 51,20 | 00:00:00 | | 2006-10-06 | 51,30 | 6.190.400 | 51,50 | 50,95 | 51,30 | 00:00:00 | | 2006-10-09 | 51,90 | 5.571.700 | 52,10 | 51,25 | 51,30 | 00:00:00 | | 2006-10-10 | 51,95 | 7.399.100 | 52,20 | 51,50 | 51,80 | 00:00:00 | | 2006-10-11 | 51,90 | 8.074.800 | 52,15 | 51,35 | 52,10 | 00:00:00 | | 2006-10-12 | 52,25 | 6.790.000 | 52,25 | 51,25 | 51,80 | 00:00:00 | | 2006-10-13 | 52,35 | 8.163.900 | 52,65 | 52,05 | 52,25 | 00:00:00 | | 2006-10-16 | 52,75 | 7.347.500 | 52,85 | 52,30 | 52,50 | 00:00:00 | | 2006-10-17 | 53,00 | 11.191.500 | 53,60 | 52,85 | 52,90 | 00:00:00 | | 2006-10-18 | 53,20 | 12.805.800 | 53,55 | 52,80 | 53,25 | 00:00:00 | | 2006-10-19 | 53,20 | 12.132.800 | 53,70 | 52,65 | 52,75 | 00:00:00 | | 2006-10-20 | 53,70 | 15.780.300 | 53,85 | 53,30 | 53,50 | 00:00:00 | | 2006-10-23 | 53,80 | 7.191.200 | 53,90 | 53,10 | 53,75 | 00:00:00 | | 2006-10-24 | 53,90 | 6.823.700 | 54,00 | 53,50 | 53,75 | 00:00:00 | | 2006-10-25 | 54,10 | 8.026.900 | 54,30 | 53,60 | 53,95 | 00:00:00 | | 2006-10-26 | 54,25 | 10.481.900 | 54,80 | 54,00 | 54,50 | 00:00:00 | | 2006-10-27 | 53,65 | 6.220.500 | 54,45 | 53,45 | 54,20 | 00:00:00 | | 2006-10-30 | 53,35 | 6.054.000 | 53,40 | 52,90 | 53,10 | 00:00:00 | | 2006-10-31 | 53,05 | 7.438.200 | 53,55 | 52,95 | 53,15 | 00:00:00 | | 2006-11-01 | 53,30 | 5.503.300 | 53,60 | 52,95 | 53,25 | 00:00:00 | | 2006-11-02 | 52,45 | 8.714.300 | 53,35 | 52,30 | 53,10 | 00:00:00 | | 2006-11-03 | 53,10 | 9.341.900 | 53,45 | 52,35 | 52,70 | 00:00:00 | | 2006-11-06 | 54,20 | 7.847.000 | 54,25 | 53,30 | 53,45 | 00:00:00 | | 2006-11-07 | 54,40 | 8.543.100 | 54,70 | 54,20 | 54,30 | 00:00:00 | | 2006-11-08 | 54,80 | 8.339.700 | 55,15 | 53,80 | 53,95 | 00:00:00 | | 2006-11-09 | 55,65 | 9.870.800 | 55,85 | 55,05 | 55,10 | 00:00:00 | | 2006-11-10 | 55,90 | 10.962.500 | 56,30 | 55,50 | 55,55 | 00:00:00 | | 2006-11-13 | 55,70 | 8.399.200 | 56,15 | 55,60 | 55,90 | 00:00:00 | | 2006-11-14 | 55,95 | 10.441.300 | 56,15 | 55,60 | 55,65 | 00:00:00 | | 2006-11-15 | 56,25 | 6.494.200 | 56,40 | 55,95 | 56,20 | 00:00:00 | | 2006-11-16 | 56,50 | 9.701.400 | 56,95 | 56,15 | 56,35 | 00:00:00 | | 2006-11-17 | 54,45 | 16.227.900 | 55,05 | 54,20 | 54,80 | 00:00:00 | | 2006-11-20 | 54,75 | 7.297.900 | 54,90 | 53,80 | 54,20 | 00:00:00 | | 2006-11-21 | 54,85 | 5.739.500 | 55,25 | 54,60 | 54,70 | 00:00:00 | | 2006-11-22 | 54,35 | 9.175.700 | 55,55 | 54,30 | 55,30 | 00:00:00 | | 2006-11-23 | 54,50 | 5.847.900 | 54,80 | 53,80 | 54,70 | 00:00:00 | | 2006-11-24 | 53,95 | 7.762.200 | 54,50 | 53,60 | 54,20 | 00:00:00 | | 2006-11-27 | 53,45 | 11.328.900 | 54,40 | 53,45 | 54,00 | 00:00:00 | | 2006-11-28 | 53,55 | 8.960.300 | 53,95 | 53,10 | 53,60 | 00:00:00 | | 2006-11-29 | 54,30 | 9.563.400 | 54,35 | 53,25 | 53,85 | 00:00:00 | | 2006-11-30 | 53,55 | 10.373.100 | 54,80 | 53,55 | 54,45 | 00:00:00 | | 2006-12-01 | 52,65 | 11.830.400 | 53,95 | 52,30 | 53,85 | 00:00:00 | | 2006-12-04 | 52,75 | 9.047.400 | 53,20 | 52,20 | 52,95 | 00:00:00 | | 2006-12-05 | 53,80 | 14.306.200 | 54,10 | 52,90 | 53,10 | 00:00:00 | | 2006-12-06 | 53,65 | 8.111.600 | 54,00 | 53,15 | 53,95 | 00:00:00 | | 2006-12-07 | 53,90 | 6.829.900 | 54,05 | 53,35 | 53,40 | 00:00:00 | | 2006-12-08 | 53,90 | 6.424.600 | 54,05 | 53,35 | 53,80 | 00:00:00 | | 2006-12-11 | 54,45 | 9.056.800 | 54,45 | 53,75 | 54,10 | 00:00:00 | | 2006-12-12 | 53,95 | 10.071.400 | 54,45 | 53,60 | 54,45 | 00:00:00 | | 2006-12-13 | 54,45 | 9.386.200 | 54,55 | 53,70 | 53,95 | 00:00:00 | | 2006-12-14 | 55,10 | 10.253.100 | 55,30 | 54,65 | 54,70 | 00:00:00 | | 2006-12-15 | 55,70 | 23.899.000 | 55,95 | 55,10 | 55,50 | 00:00:00 | | 2006-12-18 | 55,00 | 15.574.000 | 56,00 | 54,80 | 55,80 | 00:00:00 | | 2006-12-19 | 54,50 | 9.656.900 | 54,90 | 54,15 | 54,50 | 00:00:00 | | 2006-12-20 | 54,60 | 8.648.200 | 55,00 | 54,60 | 55,00 | 00:00:00 | | 2006-12-21 | 54,50 | 6.498.800 | 54,65 | 53,95 | 54,40 | 00:00:00 | | 2006-12-22 | 53,75 | 4.127.800 | 54,50 | 53,75 | 54,35 | 00:00:00 | | 2006-12-25 | 53,75 | 0 | 53,75 | 53,75 | 53,75 | 00:00:00 | | 2006-12-26 | 53,75 | 0 | 53,75 | 53,75 | 53,75 | 00:00:00 | | 2006-12-27 | 54,90 | 4.751.800 | 54,90 | 54,00 | 54,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
