|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 54,90 | 4.751.800 | 54,90 | 54,00 | 54,30 | 00:00:00 | | 2006-12-28 | 54,70 | 3.609.400 | 55,10 | 54,55 | 55,00 | 00:00:00 | | 2006-12-29 | 54,65 | 4.385.800 | 55,00 | 54,20 | 54,55 | 00:00:00 | | 2007-01-01 | 54,65 | 0 | 54,65 | 54,65 | 54,65 | 00:00:00 | | 2007-01-02 | 55,15 | 5.359.000 | 55,20 | 54,85 | 54,90 | 00:00:00 | | 2007-01-03 | 54,55 | 9.971.900 | 55,45 | 54,50 | 55,20 | 00:00:00 | | 2007-01-04 | 53,45 | 14.420.200 | 54,15 | 53,10 | 54,00 | 00:00:00 | | 2007-01-05 | 52,75 | 10.732.900 | 53,25 | 52,50 | 53,05 | 00:00:00 | | 2007-01-08 | 52,50 | 9.802.500 | 53,30 | 52,50 | 53,20 | 00:00:00 | | 2007-01-09 | 51,85 | 18.443.800 | 52,70 | 51,65 | 52,65 | 00:00:00 | | 2007-01-10 | 51,25 | 14.412.200 | 51,95 | 51,10 | 51,60 | 00:00:00 | | 2007-01-11 | 52,15 | 14.282.200 | 52,15 | 51,10 | 51,40 | 00:00:00 | | 2007-01-12 | 52,20 | 12.205.300 | 52,55 | 51,70 | 51,85 | 00:00:00 | | 2007-01-15 | 52,40 | 9.780.100 | 53,15 | 52,30 | 52,80 | 00:00:00 | | 2007-01-16 | 51,70 | 8.709.200 | 52,65 | 51,70 | 52,60 | 00:00:00 | | 2007-01-17 | 51,55 | 11.721.300 | 52,10 | 51,00 | 51,80 | 00:00:00 | | 2007-01-18 | 51,40 | 12.921.200 | 52,30 | 51,20 | 52,10 | 00:00:00 | | 2007-01-19 | 51,95 | 12.753.200 | 52,10 | 50,80 | 51,30 | 00:00:00 | | 2007-01-22 | 51,65 | 9.718.200 | 52,50 | 51,60 | 52,35 | 00:00:00 | | 2007-01-23 | 52,05 | 8.018.400 | 52,15 | 51,40 | 51,65 | 00:00:00 | | 2007-01-24 | 52,30 | 11.191.000 | 52,80 | 52,25 | 52,50 | 00:00:00 | | 2007-01-25 | 51,95 | 10.564.600 | 52,60 | 51,70 | 52,50 | 00:00:00 | | 2007-01-26 | 51,70 | 11.274.000 | 52,30 | 51,15 | 51,65 | 00:00:00 | | 2007-01-29 | 51,65 | 6.497.400 | 52,00 | 51,35 | 51,65 | 00:00:00 | | 2007-01-30 | 51,85 | 8.523.100 | 51,95 | 51,40 | 51,50 | 00:00:00 | | 2007-01-31 | 51,80 | 11.506.700 | 52,40 | 51,75 | 52,30 | 00:00:00 | | 2007-02-01 | 52,65 | 12.413.000 | 53,00 | 52,25 | 52,30 | 00:00:00 | | 2007-02-02 | 52,65 | 7.870.900 | 53,05 | 52,50 | 52,90 | 00:00:00 | | 2007-02-05 | 53,00 | 7.826.400 | 53,25 | 52,75 | 52,85 | 00:00:00 | | 2007-02-06 | 52,75 | 7.353.400 | 53,15 | 52,55 | 53,10 | 00:00:00 | | 2007-02-07 | 52,85 | 7.954.400 | 53,20 | 52,75 | 53,10 | 00:00:00 | | 2007-02-08 | 52,30 | 7.656.300 | 52,95 | 52,25 | 52,90 | 00:00:00 | | 2007-02-09 | 52,75 | 8.454.400 | 53,05 | 52,70 | 52,80 | 00:00:00 | | 2007-02-12 | 52,10 | 8.379.600 | 52,50 | 51,90 | 52,45 | 00:00:00 | | 2007-02-13 | 52,50 | 7.466.500 | 52,65 | 52,00 | 52,10 | 00:00:00 | | 2007-02-14 | 53,25 | 13.824.400 | 53,60 | 53,10 | 53,25 | 00:00:00 | | 2007-02-15 | 53,30 | 8.632.400 | 53,85 | 53,15 | 53,40 | 00:00:00 | | 2007-02-16 | 53,35 | 8.121.800 | 53,50 | 53,10 | 53,15 | 00:00:00 | | 2007-02-19 | 53,59 | 5.446.900 | 53,65 | 53,00 | 53,44 | 00:00:00 | | 2007-02-20 | 52,78 | 8.149.600 | 53,44 | 52,50 | 53,32 | 00:00:00 | | 2007-02-21 | 52,45 | 9.337.200 | 53,08 | 52,10 | 52,86 | 00:00:00 | | 2007-02-22 | 52,49 | 7.961.700 | 53,00 | 52,43 | 52,55 | 00:00:00 | | 2007-02-23 | 52,87 | 9.347.200 | 53,08 | 52,48 | 52,60 | 00:00:00 | | 2007-02-26 | 53,66 | 10.890.000 | 53,95 | 53,00 | 53,07 | 00:00:00 | | 2007-02-27 | 52,40 | 19.096.100 | 53,55 | 52,06 | 53,14 | 00:00:00 | | 2007-02-28 | 51,02 | 21.747.000 | 52,39 | 51,02 | 51,50 | 00:00:00 | | 2007-03-01 | 50,25 | 28.738.600 | 51,61 | 49,26 | 51,05 | 00:00:00 | | 2007-03-02 | 49,90 | 15.354.900 | 50,59 | 49,70 | 50,59 | 00:00:00 | | 2007-03-05 | 49,29 | 16.266.900 | 49,65 | 48,72 | 49,08 | 00:00:00 | | 2007-03-06 | 49,42 | 13.771.700 | 49,85 | 49,10 | 49,53 | 00:00:00 | | 2007-03-07 | 49,90 | 12.424.700 | 50,07 | 49,13 | 49,60 | 00:00:00 | | 2007-03-08 | 50,35 | 12.182.200 | 50,65 | 50,09 | 50,35 | 00:00:00 | | 2007-03-09 | 50,53 | 12.267.400 | 50,75 | 49,69 | 50,18 | 00:00:00 | | 2007-03-12 | 50,03 | 8.453.100 | 50,79 | 49,80 | 50,78 | 00:00:00 | | 2007-03-13 | 49,69 | 9.693.600 | 50,22 | 49,39 | 50,03 | 00:00:00 | | 2007-03-14 | 48,59 | 19.246.900 | 49,49 | 48,52 | 49,25 | 00:00:00 | | 2007-03-15 | 49,32 | 13.637.400 | 49,32 | 48,33 | 49,11 | 00:00:00 | | 2007-03-16 | 49,10 | 19.746.000 | 49,67 | 48,81 | 49,20 | 00:00:00 | | 2007-03-19 | 49,79 | 9.846.500 | 49,83 | 49,00 | 49,61 | 00:00:00 | | 2007-03-20 | 49,73 | 8.648.900 | 49,79 | 49,24 | 49,60 | 00:00:00 | | 2007-03-21 | 49,88 | 8.896.300 | 50,11 | 49,30 | 49,90 | 00:00:00 | | 2007-03-22 | 51,00 | 10.628.800 | 51,24 | 50,20 | 50,44 | 00:00:00 | | 2007-03-23 | 51,70 | 11.867.200 | 51,95 | 50,74 | 50,74 | 00:00:00 | | 2007-03-26 | 51,35 | 12.151.000 | 52,33 | 51,06 | 51,93 | 00:00:00 | | 2007-03-27 | 51,45 | 7.312.100 | 51,90 | 51,33 | 51,55 | 00:00:00 | | 2007-03-28 | 51,91 | 13.509.200 | 52,40 | 51,64 | 51,68 | 00:00:00 | | 2007-03-29 | 52,70 | 7.693.400 | 52,70 | 52,05 | 52,20 | 00:00:00 | | 2007-03-30 | 52,45 | 9.637.300 | 52,99 | 52,31 | 52,64 | 00:00:00 | | 2007-04-02 | 52,39 | 9.276.400 | 52,70 | 52,05 | 52,20 | 00:00:00 | | 2007-04-03 | 52,75 | 9.847.000 | 52,84 | 52,20 | 52,74 | 00:00:00 | | 2007-04-04 | 52,70 | 10.452.700 | 52,78 | 52,22 | 52,75 | 00:00:00 | | 2007-04-05 | 52,69 | 5.346.700 | 52,99 | 52,45 | 52,65 | 00:00:00 | | 2007-04-06 | 52,69 | 0 | 52,69 | 52,69 | 52,69 | 00:00:00 | | 2007-04-09 | 52,69 | 0 | 52,69 | 52,69 | 52,69 | 00:00:00 | | 2007-04-10 | 52,52 | 8.094.500 | 52,67 | 52,21 | 52,50 | 00:00:00 | | 2007-04-11 | 52,87 | 8.300.700 | 53,33 | 52,43 | 52,43 | 00:00:00 | | 2007-04-12 | 52,94 | 9.907.200 | 53,02 | 52,48 | 52,89 | 00:00:00 | | 2007-04-13 | 53,68 | 9.008.200 | 53,94 | 53,18 | 53,30 | 00:00:00 | | 2007-04-16 | 53,75 | 8.547.200 | 53,91 | 53,29 | 53,87 | 00:00:00 | | 2007-04-17 | 54,30 | 10.570.600 | 54,50 | 53,37 | 53,70 | 00:00:00 | | 2007-04-18 | 53,84 | 11.061.100 | 54,36 | 53,62 | 54,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
