|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 54,30 | 12.543.400 | 54,50 | 53,00 | 53,73 | 00:00:00 | | 2007-11-29 | 54,77 | 10.385.000 | 54,99 | 54,05 | 54,49 | 00:00:00 | | 2007-11-30 | 55,23 | 9.927.900 | 55,48 | 54,49 | 54,77 | 00:00:00 | | 2007-12-03 | 54,77 | 8.986.600 | 55,19 | 54,67 | 54,98 | 00:00:00 | | 2007-12-04 | 54,82 | 7.536.000 | 55,48 | 54,61 | 54,64 | 00:00:00 | | 2007-12-05 | 56,33 | 11.145.000 | 56,50 | 54,96 | 55,34 | 00:00:00 | | 2007-12-06 | 56,69 | 6.566.200 | 56,80 | 55,91 | 56,52 | 00:00:00 | | 2007-12-07 | 56,39 | 9.672.200 | 57,15 | 56,22 | 56,77 | 00:00:00 | | 2007-12-10 | 56,16 | 8.857.300 | 56,51 | 55,35 | 56,20 | 00:00:00 | | 2007-12-11 | 55,98 | 7.633.700 | 56,41 | 55,58 | 56,02 | 00:00:00 | | 2007-12-12 | 56,49 | 10.220.800 | 57,00 | 55,22 | 55,54 | 00:00:00 | | 2007-12-13 | 55,11 | 12.275.600 | 56,55 | 55,11 | 56,51 | 00:00:00 | | 2007-12-14 | 55,47 | 7.521.500 | 55,76 | 55,10 | 55,44 | 00:00:00 | | 2007-12-17 | 54,78 | 10.085.700 | 55,39 | 54,56 | 54,92 | 00:00:00 | | 2007-12-18 | 54,32 | 10.117.800 | 54,92 | 54,25 | 54,67 | 00:00:00 | | 2007-12-19 | 54,55 | 9.180.400 | 55,25 | 54,00 | 54,35 | 00:00:00 | | 2007-12-20 | 55,25 | 8.886.900 | 55,66 | 54,77 | 54,91 | 00:00:00 | | 2007-12-21 | 55,88 | 24.850.300 | 56,48 | 55,51 | 55,87 | 00:00:00 | | 2007-12-24 | 55,80 | 1.266.700 | 56,29 | 55,36 | 56,20 | 00:00:00 | | 2007-12-25 | 55,80 | 0 | 55,80 | 55,80 | 55,80 | 00:00:00 | | 2007-12-26 | 55,80 | 0 | 55,80 | 55,80 | 55,80 | 00:00:00 | | 2007-12-27 | 56,34 | 6.494.200 | 57,11 | 55,84 | 56,12 | 00:00:00 | | 2007-12-28 | 56,72 | 4.202.100 | 57,00 | 55,98 | 56,15 | 00:00:00 | | 2007-12-31 | 56,83 | 1.579.700 | 56,96 | 56,66 | 56,93 | 00:00:00 | | 2008-01-01 | 56,83 | 0 | 56,83 | 56,83 | 56,83 | 00:00:00 | | 2008-01-02 | 56,32 | 7.519.700 | 57,61 | 56,15 | 56,83 | 00:00:00 | | 2008-01-03 | 57,65 | 11.580.100 | 57,92 | 56,44 | 56,55 | 00:00:00 | | 2008-01-04 | 57,20 | 12.267.300 | 58,58 | 56,65 | 57,83 | 00:00:00 | | 2008-01-07 | 58,40 | 14.158.900 | 58,50 | 57,18 | 57,23 | 00:00:00 | | 2008-01-08 | 58,90 | 14.571.800 | 59,50 | 58,29 | 58,36 | 00:00:00 | | 2008-01-09 | 58,74 | 16.608.800 | 59,15 | 57,94 | 58,34 | 00:00:00 | | 2008-01-10 | 57,75 | 11.392.700 | 58,73 | 57,53 | 58,20 | 00:00:00 | | 2008-01-11 | 57,03 | 10.830.500 | 58,16 | 56,65 | 57,64 | 00:00:00 | | 2008-01-14 | 57,33 | 8.657.200 | 57,98 | 57,16 | 57,27 | 00:00:00 | | 2008-01-15 | 55,74 | 14.886.300 | 57,22 | 55,74 | 57,20 | 00:00:00 | | 2008-01-16 | 54,49 | 18.144.400 | 55,78 | 54,26 | 55,49 | 00:00:00 | | 2008-01-17 | 53,46 | 13.521.700 | 55,16 | 53,20 | 54,54 | 00:00:00 | | 2008-01-18 | 53,25 | 15.604.000 | 54,41 | 52,95 | 53,35 | 00:00:00 | | 2008-01-21 | 50,00 | 24.069.000 | 52,93 | 49,55 | 52,56 | 00:00:00 | | 2008-01-22 | 49,67 | 31.372.400 | 50,58 | 47,75 | 48,40 | 00:00:00 | | 2008-01-23 | 46,78 | 27.161.900 | 50,47 | 46,41 | 50,38 | 00:00:00 | | 2008-01-24 | 49,95 | 22.857.700 | 50,00 | 47,96 | 48,30 | 00:00:00 | | 2008-01-25 | 49,97 | 12.149.900 | 51,30 | 49,58 | 50,65 | 00:00:00 | | 2008-01-28 | 49,26 | 13.494.500 | 49,80 | 47,98 | 49,20 | 00:00:00 | | 2008-01-29 | 49,83 | 10.490.900 | 50,20 | 48,94 | 49,63 | 00:00:00 | | 2008-01-30 | 48,66 | 11.759.800 | 50,07 | 48,22 | 49,83 | 00:00:00 | | 2008-01-31 | 48,71 | 13.102.000 | 49,12 | 47,30 | 48,72 | 00:00:00 | | 2008-02-01 | 49,44 | 11.955.800 | 49,79 | 48,71 | 48,90 | 00:00:00 | | 2008-02-04 | 49,74 | 9.124.600 | 50,33 | 49,72 | 50,18 | 00:00:00 | | 2008-02-05 | 48,40 | 13.341.600 | 50,78 | 48,00 | 49,80 | 00:00:00 | | 2008-02-06 | 48,70 | 11.443.500 | 49,16 | 47,89 | 47,91 | 00:00:00 | | 2008-02-07 | 47,71 | 11.446.900 | 48,68 | 47,38 | 48,12 | 00:00:00 | | 2008-02-08 | 48,11 | 8.075.900 | 48,45 | 47,72 | 47,91 | 00:00:00 | | 2008-02-11 | 48,07 | 9.469.800 | 48,82 | 47,50 | 47,63 | 00:00:00 | | 2008-02-12 | 49,50 | 12.600.600 | 49,68 | 48,25 | 48,65 | 00:00:00 | | 2008-02-13 | 49,45 | 13.048.000 | 49,97 | 48,86 | 49,17 | 00:00:00 | | 2008-02-14 | 49,99 | 9.948.400 | 50,60 | 49,62 | 49,90 | 00:00:00 | | 2008-02-15 | 49,15 | 12.773.000 | 50,47 | 48,75 | 50,12 | 00:00:00 | | 2008-02-18 | 50,20 | 5.676.800 | 50,48 | 49,52 | 50,20 | 00:00:00 | | 2008-02-19 | 50,80 | 10.319.800 | 51,40 | 50,05 | 50,80 | 00:00:00 | | 2008-02-20 | 49,88 | 10.190.300 | 50,93 | 49,61 | 50,61 | 00:00:00 | | 2008-02-21 | 49,75 | 7.178.300 | 50,74 | 49,70 | 50,42 | 00:00:00 | | 2008-02-22 | 49,90 | 8.470.600 | 50,50 | 49,00 | 49,44 | 00:00:00 | | 2008-02-25 | 50,91 | 7.223.200 | 51,15 | 50,28 | 50,39 | 00:00:00 | | 2008-02-26 | 50,98 | 9.542.600 | 51,25 | 50,02 | 51,16 | 00:00:00 | | 2008-02-27 | 50,96 | 7.477.200 | 51,50 | 50,17 | 51,17 | 00:00:00 | | 2008-02-28 | 50,42 | 9.325.100 | 50,92 | 49,86 | 50,58 | 00:00:00 | | 2008-02-29 | 49,99 | 9.562.600 | 50,65 | 49,61 | 50,05 | 00:00:00 | | 2008-03-03 | 49,60 | 7.314.400 | 49,95 | 48,85 | 49,23 | 00:00:00 | | 2008-03-04 | 48,88 | 7.784.900 | 49,70 | 48,65 | 49,47 | 00:00:00 | | 2008-03-05 | 49,69 | 7.379.200 | 49,77 | 48,71 | 49,09 | 00:00:00 | | 2008-03-06 | 48,78 | 8.523.500 | 49,99 | 48,32 | 49,85 | 00:00:00 | | 2008-03-07 | 48,16 | 8.120.300 | 48,90 | 47,82 | 48,54 | 00:00:00 | | 2008-03-10 | 48,13 | 7.133.600 | 48,59 | 47,62 | 47,90 | 00:00:00 | | 2008-03-11 | 48,78 | 9.524.700 | 49,46 | 48,05 | 48,52 | 00:00:00 | | 2008-03-12 | 48,99 | 8.486.900 | 49,69 | 48,75 | 49,30 | 00:00:00 | | 2008-03-13 | 48,35 | 9.778.500 | 48,57 | 47,67 | 48,30 | 00:00:00 | | 2008-03-14 | 47,95 | 12.912.600 | 48,75 | 47,36 | 48,40 | 00:00:00 | | 2008-03-17 | 46,06 | 14.837.700 | 47,55 | 46,06 | 46,71 | 00:00:00 | | 2008-03-18 | 47,31 | 10.155.300 | 47,37 | 46,54 | 46,75 | 00:00:00 | | 2008-03-19 | 46,86 | 10.442.800 | 47,97 | 46,65 | 47,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
