|
 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 | | 2008-03-19 | 46,86 | 10.442.800 | 47,97 | 46,65 | 47,67 | 00:00:00 | | 2008-03-20 | 45,83 | 16.992.000 | 46,48 | 45,45 | 46,45 | 00:00:00 | | 2008-03-21 | 45,83 | 0 | 45,83 | 45,83 | 45,83 | 00:00:00 | | 2008-03-24 | 45,83 | 0 | 45,83 | 45,83 | 45,83 | 00:00:00 | | 2008-03-25 | 46,87 | 9.128.600 | 47,40 | 46,32 | 47,40 | 00:00:00 | | 2008-03-26 | 46,96 | 8.772.700 | 47,10 | 46,40 | 46,87 | 00:00:00 | | 2008-03-27 | 47,19 | 7.438.500 | 47,69 | 46,88 | 46,97 | 00:00:00 | | 2008-03-28 | 46,91 | 5.607.000 | 47,57 | 46,80 | 46,98 | 00:00:00 | | 2008-03-31 | 47,04 | 8.544.300 | 47,32 | 46,11 | 46,25 | 00:00:00 | | 2008-04-01 | 47,71 | 11.428.900 | 47,80 | 46,35 | 46,76 | 00:00:00 | | 2008-04-02 | 48,50 | 9.417.600 | 48,68 | 47,53 | 48,00 | 00:00:00 | | 2008-04-03 | 48,97 | 10.028.900 | 49,40 | 48,72 | 49,00 | 00:00:00 | | 2008-04-04 | 48,63 | 9.546.000 | 49,33 | 48,31 | 49,25 | 00:00:00 | | 2008-04-07 | 48,90 | 6.755.300 | 49,08 | 48,51 | 48,76 | 00:00:00 | | 2008-04-08 | 49,20 | 6.449.600 | 49,38 | 48,65 | 48,68 | 00:00:00 | | 2008-04-09 | 49,85 | 8.956.900 | 50,17 | 48,95 | 49,27 | 00:00:00 | | 2008-04-10 | 49,96 | 8.123.400 | 50,35 | 49,28 | 50,00 | 00:00:00 | | 2008-04-11 | 49,05 | 8.003.100 | 50,47 | 48,78 | 49,89 | 00:00:00 | | 2008-04-14 | 48,79 | 6.282.400 | 49,12 | 48,51 | 48,70 | 00:00:00 | | 2008-04-15 | 49,40 | 9.320.400 | 50,05 | 49,14 | 49,40 | 00:00:00 | | 2008-04-16 | 50,60 | 7.780.400 | 50,65 | 49,76 | 50,00 | 00:00:00 | | 2008-04-17 | 50,45 | 6.252.100 | 50,94 | 49,92 | 50,70 | 00:00:00 | | 2008-04-18 | 51,20 | 8.446.700 | 51,31 | 50,65 | 50,85 | 00:00:00 | | 2008-04-21 | 51,67 | 9.101.900 | 51,82 | 50,85 | 51,13 | 00:00:00 | | 2008-04-22 | 51,75 | 7.781.800 | 52,40 | 51,50 | 51,58 | 00:00:00 | | 2008-04-23 | 52,65 | 9.152.100 | 52,87 | 51,80 | 52,00 | 00:00:00 | | 2008-04-24 | 52,14 | 7.518.400 | 52,65 | 51,47 | 52,32 | 00:00:00 | | 2008-04-25 | 52,49 | 6.597.900 | 52,63 | 51,79 | 52,39 | 00:00:00 | | 2008-04-28 | 52,72 | 5.112.400 | 53,00 | 52,60 | 52,67 | 00:00:00 | | 2008-04-29 | 53,75 | 11.728.400 | 54,29 | 53,30 | 53,45 | 00:00:00 | | 2008-04-30 | 53,94 | 8.441.500 | 54,39 | 53,42 | 53,42 | 00:00:00 | | 2008-05-02 | 54,33 | 8.987.000 | 54,53 | 53,30 | 54,36 | 00:00:00 | | 2008-05-05 | 54,47 | 3.844.300 | 54,65 | 54,01 | 54,26 | 00:00:00 | | 2008-05-06 | 54,51 | 6.472.800 | 54,70 | 54,01 | 54,33 | 00:00:00 | | 2008-05-07 | 54,30 | 8.442.900 | 54,64 | 53,63 | 54,30 | 00:00:00 | | 2008-05-08 | 53,79 | 6.794.900 | 54,21 | 53,44 | 54,12 | 00:00:00 | | 2008-05-09 | 53,37 | 7.443.500 | 53,74 | 53,12 | 53,53 | 00:00:00 | | 2008-05-12 | 54,13 | 8.659.500 | 54,69 | 53,58 | 53,69 | 00:00:00 | | 2008-05-13 | 54,56 | 7.988.200 | 54,56 | 53,58 | 54,38 | 00:00:00 | | 2008-05-14 | 55,18 | 9.028.100 | 55,58 | 54,71 | 54,80 | 00:00:00 | | 2008-05-15 | 55,05 | 6.634.700 | 55,20 | 54,68 | 55,01 | 00:00:00 | | 2008-05-16 | 56,44 | 11.033.900 | 56,72 | 55,29 | 55,49 | 00:00:00 | | 2008-05-19 | 58,21 | 11.239.600 | 58,21 | 56,43 | 56,45 | 00:00:00 | | 2008-05-20 | 56,95 | 11.719.400 | 57,33 | 56,47 | 56,83 | 00:00:00 | | 2008-05-21 | 57,70 | 12.184.400 | 58,25 | 57,04 | 57,15 | 00:00:00 | | 2008-05-22 | 57,45 | 9.660.300 | 58,15 | 57,17 | 57,50 | 00:00:00 | | 2008-05-23 | 56,56 | 9.513.000 | 57,40 | 56,56 | 57,24 | 00:00:00 | | 2008-05-26 | 56,25 | 3.305.900 | 56,90 | 56,24 | 56,27 | 00:00:00 | | 2008-05-27 | 55,30 | 9.739.600 | 56,87 | 55,30 | 56,52 | 00:00:00 | | 2008-05-28 | 55,61 | 9.783.700 | 55,79 | 54,60 | 55,26 | 00:00:00 | | 2008-05-29 | 56,45 | 8.719.400 | 56,79 | 55,67 | 55,95 | 00:00:00 | | 2008-05-30 | 56,09 | 8.515.300 | 56,18 | 55,31 | 55,95 | 00:00:00 | | 2008-06-02 | 55,71 | 7.097.700 | 56,33 | 55,41 | 56,17 | 00:00:00 | | 2008-06-03 | 55,91 | 6.982.700 | 56,12 | 55,31 | 55,31 | 00:00:00 | | 2008-06-04 | 53,78 | 14.635.600 | 55,60 | 53,78 | 55,46 | 00:00:00 | | 2008-06-05 | 54,17 | 8.457.200 | 54,35 | 53,27 | 53,55 | 00:00:00 | | 2008-06-06 | 53,62 | 10.900.100 | 55,21 | 53,58 | 54,82 | 00:00:00 | | 2008-06-10 | 53,99 | 8.069.300 | 54,83 | 53,99 | 54,40 | 00:00:00 | | 2008-06-11 | 53,40 | 8.340.300 | 54,66 | 53,40 | 53,76 | 00:00:00 | | 2008-06-12 | 52,91 | 10.230.800 | 54,35 | 52,68 | 53,67 | 00:00:00 | | 2008-06-13 | 52,29 | 9.015.300 | 52,95 | 52,00 | 52,95 | 00:00:00 | | 2008-06-16 | 52,61 | 8.169.300 | 52,90 | 51,83 | 52,00 | 00:00:00 | | 2008-06-17 | 52,45 | 7.765.500 | 53,19 | 52,30 | 52,30 | 00:00:00 | | 2008-06-18 | 51,59 | 9.069.600 | 52,21 | 51,45 | 52,03 | 00:00:00 | | 2008-06-19 | 51,65 | 13.141.800 | 53,15 | 51,65 | 52,20 | 00:00:00 | | 2008-06-20 | 51,66 | 13.969.300 | 52,29 | 51,15 | 51,80 | 00:00:00 | | 2008-06-23 | 52,72 | 8.343.300 | 52,83 | 51,42 | 51,72 | 00:00:00 | | 2008-06-24 | 52,47 | 8.788.500 | 53,54 | 52,20 | 52,72 | 00:00:00 | | 2008-06-25 | 52,31 | 7.004.000 | 53,10 | 52,07 | 52,46 | 00:00:00 | | 2008-06-26 | 51,88 | 7.923.600 | 52,83 | 51,86 | 51,88 | 00:00:00 | | 2008-06-27 | 52,91 | 9.243.200 | 53,32 | 51,76 | 51,78 | 00:00:00 | | 2008-06-30 | 54,20 | 12.955.900 | 54,21 | 52,62 | 52,65 | 00:00:00 | | 2008-07-01 | 53,02 | 9.733.700 | 54,24 | 52,82 | 53,85 | 00:00:00 | | 2008-07-02 | 52,28 | 8.556.500 | 53,34 | 52,15 | 53,09 | 00:00:00 | | 2008-07-03 | 51,53 | 13.461.700 | 52,08 | 50,90 | 51,65 | 00:00:00 | | 2008-07-04 | 51,25 | 5.191.800 | 52,13 | 51,13 | 51,57 | 00:00:00 | | 2008-07-07 | 52,55 | 6.163.000 | 52,73 | 51,56 | 51,61 | 00:00:00 | | 2008-07-08 | 51,49 | 12.255.000 | 52,08 | 51,12 | 51,55 | 00:00:00 | | 2008-07-09 | 51,28 | 8.188.100 | 51,76 | 50,79 | 51,74 | 00:00:00 | | 2008-07-10 | 49,85 | 9.591.400 | 50,78 | 49,73 | 50,50 | 00:00:00 | | 2008-07-11 | 50,17 | 9.984.800 | 51,14 | 50,02 | 50,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
