|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 53,84 | 11.061.100 | 54,36 | 53,62 | 54,09 | 00:00:00 | | 2007-04-19 | 53,34 | 13.662.400 | 53,56 | 52,92 | 53,22 | 00:00:00 | | 2007-04-20 | 53,87 | 14.983.400 | 54,04 | 53,13 | 53,55 | 00:00:00 | | 2007-04-23 | 54,30 | 11.633.400 | 54,44 | 53,73 | 54,11 | 00:00:00 | | 2007-04-24 | 53,93 | 10.275.500 | 54,75 | 53,76 | 54,30 | 00:00:00 | | 2007-04-25 | 54,35 | 8.773.200 | 54,40 | 53,70 | 53,70 | 00:00:00 | | 2007-04-26 | 54,32 | 11.527.300 | 54,70 | 53,96 | 54,55 | 00:00:00 | | 2007-04-27 | 54,20 | 9.270.000 | 54,47 | 53,79 | 54,10 | 00:00:00 | | 2007-04-30 | 54,46 | 7.332.100 | 54,83 | 54,00 | 54,00 | 00:00:00 | | 2007-05-01 | 54,46 | 0 | 54,46 | 54,46 | 54,46 | 00:00:00 | | 2007-05-02 | 55,00 | 12.089.900 | 55,10 | 54,47 | 54,57 | 00:00:00 | | 2007-05-03 | 55,66 | 11.151.500 | 55,86 | 55,17 | 55,50 | 00:00:00 | | 2007-05-04 | 55,75 | 12.253.200 | 55,98 | 55,03 | 55,75 | 00:00:00 | | 2007-05-07 | 55,46 | 6.030.600 | 55,73 | 55,05 | 55,72 | 00:00:00 | | 2007-05-08 | 54,80 | 8.201.300 | 55,48 | 54,59 | 55,44 | 00:00:00 | | 2007-05-09 | 55,00 | 8.874.800 | 55,20 | 54,57 | 55,15 | 00:00:00 | | 2007-05-10 | 55,24 | 11.822.800 | 55,54 | 54,97 | 55,15 | 00:00:00 | | 2007-05-11 | 55,29 | 11.027.300 | 55,36 | 54,55 | 54,85 | 00:00:00 | | 2007-05-14 | 55,43 | 6.545.300 | 55,47 | 54,87 | 55,40 | 00:00:00 | | 2007-05-15 | 55,43 | 9.564.600 | 55,60 | 54,81 | 55,25 | 00:00:00 | | 2007-05-16 | 54,62 | 10.228.900 | 55,55 | 54,62 | 55,25 | 00:00:00 | | 2007-05-17 | 55,60 | 7.985.200 | 55,73 | 54,69 | 54,80 | 00:00:00 | | 2007-05-18 | 56,19 | 18.908.000 | 56,34 | 54,80 | 54,95 | 00:00:00 | | 2007-05-21 | 56,78 | 12.280.200 | 57,09 | 55,97 | 56,20 | 00:00:00 | | 2007-05-22 | 56,56 | 8.944.400 | 57,10 | 56,31 | 56,80 | 00:00:00 | | 2007-05-23 | 56,80 | 7.884.200 | 56,89 | 56,31 | 56,43 | 00:00:00 | | 2007-05-24 | 56,24 | 8.125.800 | 56,92 | 56,18 | 56,50 | 00:00:00 | | 2007-05-25 | 56,25 | 7.446.400 | 56,49 | 55,82 | 55,90 | 00:00:00 | | 2007-05-28 | 56,25 | 1.400.700 | 56,50 | 55,83 | 56,30 | 00:00:00 | | 2007-05-29 | 55,97 | 6.366.600 | 56,40 | 55,91 | 56,30 | 00:00:00 | | 2007-05-30 | 55,52 | 7.932.400 | 55,82 | 55,01 | 55,50 | 00:00:00 | | 2007-05-31 | 56,00 | 9.572.900 | 56,34 | 55,57 | 55,95 | 00:00:00 | | 2007-06-01 | 56,60 | 8.181.900 | 56,63 | 55,80 | 56,13 | 00:00:00 | | 2007-06-04 | 56,13 | 7.237.800 | 56,49 | 55,84 | 56,30 | 00:00:00 | | 2007-06-05 | 56,00 | 9.615.200 | 56,56 | 55,79 | 56,45 | 00:00:00 | | 2007-06-06 | 55,60 | 12.468.500 | 56,55 | 55,58 | 56,15 | 00:00:00 | | 2007-06-07 | 55,50 | 13.105.800 | 56,26 | 55,33 | 55,89 | 00:00:00 | | 2007-06-08 | 55,25 | 13.725.800 | 55,76 | 55,04 | 55,24 | 00:00:00 | | 2007-06-11 | 55,42 | 7.935.300 | 55,52 | 54,85 | 55,35 | 00:00:00 | | 2007-06-12 | 55,37 | 11.288.200 | 55,74 | 55,05 | 55,34 | 00:00:00 | | 2007-06-13 | 55,97 | 11.841.400 | 56,20 | 54,94 | 55,15 | 00:00:00 | | 2007-06-14 | 58,00 | 18.462.100 | 58,05 | 56,26 | 56,56 | 00:00:00 | | 2007-06-15 | 58,86 | 25.743.400 | 59,11 | 58,10 | 58,20 | 00:00:00 | | 2007-06-18 | 59,09 | 9.115.600 | 59,25 | 58,71 | 59,09 | 00:00:00 | | 2007-06-19 | 58,95 | 9.680.500 | 59,50 | 58,80 | 59,09 | 00:00:00 | | 2007-06-20 | 59,27 | 13.949.200 | 60,06 | 59,01 | 59,01 | 00:00:00 | | 2007-06-21 | 59,10 | 13.100.100 | 59,54 | 58,45 | 58,69 | 00:00:00 | | 2007-06-22 | 58,71 | 10.239.000 | 59,14 | 58,41 | 59,06 | 00:00:00 | | 2007-06-25 | 58,50 | 9.517.700 | 58,63 | 58,00 | 58,15 | 00:00:00 | | 2007-06-26 | 58,00 | 10.874.100 | 58,68 | 57,78 | 58,16 | 00:00:00 | | 2007-06-27 | 57,46 | 11.099.300 | 57,94 | 57,25 | 57,60 | 00:00:00 | | 2007-06-28 | 59,32 | 13.392.200 | 59,33 | 57,66 | 57,90 | 00:00:00 | | 2007-06-29 | 60,26 | 12.461.500 | 60,31 | 59,32 | 59,55 | 00:00:00 | | 2007-07-02 | 60,35 | 8.120.600 | 60,60 | 59,75 | 59,81 | 00:00:00 | | 2007-07-03 | 60,32 | 8.585.400 | 60,92 | 60,25 | 60,75 | 00:00:00 | | 2007-07-04 | 60,50 | 5.243.900 | 60,75 | 60,33 | 60,35 | 00:00:00 | | 2007-07-05 | 60,23 | 7.793.300 | 61,00 | 59,95 | 60,71 | 00:00:00 | | 2007-07-06 | 61,86 | 10.818.800 | 61,97 | 60,36 | 60,36 | 00:00:00 | | 2007-07-09 | 62,26 | 7.981.200 | 62,35 | 61,68 | 61,85 | 00:00:00 | | 2007-07-10 | 61,14 | 11.605.600 | 62,70 | 61,05 | 62,33 | 00:00:00 | | 2007-07-11 | 60,55 | 9.541.700 | 61,05 | 60,12 | 60,55 | 00:00:00 | | 2007-07-12 | 62,38 | 12.638.900 | 62,38 | 60,09 | 60,83 | 00:00:00 | | 2007-07-13 | 63,05 | 10.076.200 | 63,40 | 62,46 | 62,80 | 00:00:00 | | 2007-07-16 | 62,30 | 9.414.100 | 63,39 | 61,86 | 63,39 | 00:00:00 | | 2007-07-17 | 61,62 | 11.112.800 | 62,12 | 61,01 | 61,84 | 00:00:00 | | 2007-07-18 | 60,40 | 10.523.200 | 61,10 | 60,25 | 60,97 | 00:00:00 | | 2007-07-19 | 61,14 | 6.672.000 | 61,37 | 60,36 | 60,90 | 00:00:00 | | 2007-07-20 | 59,47 | 11.858.700 | 61,72 | 59,47 | 61,05 | 00:00:00 | | 2007-07-23 | 60,55 | 8.651.700 | 60,60 | 59,05 | 59,05 | 00:00:00 | | 2007-07-24 | 59,17 | 10.013.100 | 60,73 | 59,17 | 60,55 | 00:00:00 | | 2007-07-25 | 57,96 | 11.663.500 | 59,30 | 57,57 | 58,93 | 00:00:00 | | 2007-07-26 | 57,24 | 14.777.200 | 59,27 | 57,24 | 58,36 | 00:00:00 | | 2007-07-27 | 56,67 | 12.487.300 | 57,90 | 56,00 | 56,68 | 00:00:00 | | 2007-07-30 | 57,20 | 10.099.000 | 57,60 | 56,40 | 57,04 | 00:00:00 | | 2007-07-31 | 58,28 | 10.437.400 | 58,40 | 57,44 | 57,77 | 00:00:00 | | 2007-08-01 | 57,39 | 13.952.900 | 58,00 | 56,36 | 57,00 | 00:00:00 | | 2007-08-02 | 56,06 | 16.622.400 | 57,25 | 55,59 | 57,00 | 00:00:00 | | 2007-08-03 | 54,71 | 11.945.100 | 56,15 | 54,59 | 56,15 | 00:00:00 | | 2007-08-06 | 53,61 | 12.613.200 | 54,40 | 53,30 | 54,00 | 00:00:00 | | 2007-08-07 | 54,40 | 11.266.700 | 54,45 | 53,70 | 54,07 | 00:00:00 | | 2007-08-08 | 55,95 | 11.926.800 | 56,20 | 54,57 | 54,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
