|
 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 | | 2008-07-11 | 50,17 | 9.984.800 | 51,14 | 50,02 | 50,57 | 00:00:00 | | 2008-07-14 | 49,68 | 8.452.300 | 50,62 | 49,54 | 50,40 | 00:00:00 | | 2008-07-15 | 48,64 | 13.124.300 | 50,20 | 48,64 | 49,31 | 00:00:00 | | 2008-07-16 | 47,25 | 15.342.100 | 48,85 | 46,92 | 48,60 | 00:00:00 | | 2008-07-17 | 47,63 | 14.547.400 | 47,88 | 46,31 | 47,35 | 00:00:00 | | 2008-07-18 | 47,62 | 11.262.600 | 47,92 | 46,87 | 47,55 | 00:00:00 | | 2008-07-21 | 47,65 | 8.867.300 | 49,08 | 47,60 | 48,40 | 00:00:00 | | 2008-07-22 | 49,01 | 10.555.400 | 49,43 | 47,33 | 47,39 | 00:00:00 | | 2008-07-23 | 49,04 | 7.397.000 | 49,30 | 48,59 | 49,13 | 00:00:00 | | 2008-07-24 | 47,67 | 9.765.800 | 48,70 | 47,67 | 48,51 | 00:00:00 | | 2008-07-25 | 48,38 | 8.576.000 | 48,84 | 47,88 | 47,95 | 00:00:00 | | 2008-07-28 | 48,99 | 6.592.200 | 49,12 | 48,15 | 48,38 | 00:00:00 | | 2008-07-29 | 48,53 | 8.554.200 | 49,80 | 48,50 | 48,89 | 00:00:00 | | 2008-07-30 | 49,19 | 8.528.400 | 49,24 | 48,31 | 48,92 | 00:00:00 | | 2008-07-31 | 49,40 | 9.315.000 | 50,38 | 49,30 | 49,95 | 00:00:00 | | 2008-08-01 | 48,79 | 7.041.600 | 49,25 | 48,41 | 49,01 | 00:00:00 | | 2008-08-04 | 48,27 | 6.123.000 | 49,55 | 48,05 | 48,55 | 00:00:00 | | 2008-08-05 | 47,48 | 11.659.600 | 48,00 | 47,01 | 47,72 | 00:00:00 | | 2008-08-06 | 48,05 | 9.661.600 | 48,06 | 46,96 | 47,60 | 00:00:00 | | 2008-08-07 | 48,17 | 7.797.300 | 48,90 | 47,95 | 48,01 | 00:00:00 | | 2008-08-08 | 47,46 | 8.209.800 | 48,10 | 47,20 | 47,86 | 00:00:00 | | 2008-08-11 | 48,22 | 5.894.000 | 48,38 | 47,50 | 47,60 | 00:00:00 | | 2008-08-12 | 48,37 | 6.507.600 | 48,37 | 47,66 | 48,01 | 00:00:00 | | 2008-08-13 | 47,60 | 8.532.000 | 48,68 | 47,38 | 48,15 | 00:00:00 | | 2008-08-14 | 47,94 | 7.201.800 | 48,65 | 47,53 | 48,19 | 00:00:00 | | 2008-08-15 | 47,59 | 5.918.200 | 48,59 | 47,42 | 48,10 | 00:00:00 | | 2008-08-18 | 48,45 | 7.823.400 | 49,07 | 47,27 | 47,58 | 00:00:00 | | 2008-08-19 | 47,82 | 7.425.900 | 48,31 | 47,53 | 47,85 | 00:00:00 | | 2008-08-20 | 49,04 | 10.202.100 | 49,29 | 48,34 | 48,46 | 00:00:00 | | 2008-08-21 | 49,13 | 10.293.100 | 49,46 | 48,29 | 49,20 | 00:00:00 | | 2008-08-22 | 49,17 | 6.342.600 | 49,36 | 48,37 | 49,31 | 00:00:00 | | 2008-08-25 | 48,49 | 3.968.900 | 48,85 | 48,43 | 48,85 | 00:00:00 | | 2008-08-26 | 48,51 | 5.698.900 | 48,77 | 47,78 | 48,38 | 00:00:00 | | 2008-08-27 | 49,02 | 6.125.000 | 49,26 | 48,12 | 48,80 | 00:00:00 | | 2008-08-28 | 49,08 | 7.113.300 | 49,22 | 48,27 | 49,02 | 00:00:00 | | 2008-08-29 | 49,04 | 6.000.100 | 49,45 | 48,71 | 49,03 | 00:00:00 | | 2008-09-01 | 47,94 | 5.950.100 | 49,17 | 47,86 | 48,83 | 00:00:00 | | 2008-09-02 | 47,36 | 10.829.300 | 47,69 | 46,91 | 47,46 | 00:00:00 | | 2008-09-03 | 46,27 | 9.266.600 | 47,30 | 46,27 | 46,80 | 00:00:00 | | 2008-09-04 | 45,28 | 10.835.500 | 47,22 | 45,20 | 46,44 | 00:00:00 | | 2008-09-05 | 44,31 | 11.229.500 | 45,62 | 44,17 | 45,11 | 00:00:00 | | 2008-09-08 | 45,28 | 9.818.000 | 45,89 | 45,13 | 45,30 | 00:00:00 | | 2008-09-09 | 44,18 | 10.961.300 | 45,47 | 43,98 | 45,47 | 00:00:00 | | 2008-09-10 | 44,32 | 10.131.700 | 44,83 | 43,88 | 44,16 | 00:00:00 | | 2008-09-11 | 44,74 | 8.773.600 | 45,20 | 44,28 | 44,63 | 00:00:00 | | 2008-09-12 | 45,71 | 8.309.300 | 45,72 | 44,94 | 45,44 | 00:00:00 | | 2008-09-15 | 43,40 | 20.615.100 | 44,65 | 42,44 | 44,02 | 00:00:00 | | 2008-09-16 | 42,22 | 15.863.200 | 42,97 | 41,58 | 42,72 | 00:00:00 | | 2008-09-17 | 42,28 | 16.665.400 | 43,17 | 41,51 | 42,82 | 00:00:00 | | 2008-09-18 | 41,00 | 20.296.500 | 43,24 | 40,53 | 42,51 | 00:00:00 | | 2008-09-19 | 45,00 | 27.531.500 | 45,00 | 41,83 | 42,95 | 00:00:00 | | 2008-09-22 | 44,65 | 12.662.300 | 45,75 | 44,55 | 45,00 | 00:00:00 | | 2008-09-23 | 44,17 | 10.219.600 | 44,99 | 43,78 | 44,69 | 00:00:00 | | 2008-09-24 | 43,67 | 7.987.800 | 44,17 | 43,44 | 43,99 | 00:00:00 | | 2008-09-25 | 44,44 | 10.780.400 | 44,57 | 42,72 | 43,35 | 00:00:00 | | 2008-09-26 | 43,71 | 6.574.900 | 44,26 | 43,40 | 44,06 | 00:00:00 | | 2008-09-29 | 41,69 | 12.612.800 | 43,93 | 41,69 | 43,85 | 00:00:00 | | 2008-09-30 | 42,58 | 17.612.200 | 42,82 | 40,50 | 40,85 | 00:00:00 | | 2008-10-01 | 42,37 | 10.632.700 | 42,87 | 41,71 | 42,80 | 00:00:00 | | 2008-10-02 | 41,35 | 10.489.100 | 43,13 | 41,11 | 42,47 | 00:00:00 | | 2008-10-03 | 42,65 | 12.151.400 | 43,06 | 40,31 | 41,51 | 00:00:00 | | 2008-10-06 | 38,85 | 20.331.500 | 41,10 | 37,68 | 40,62 | 00:00:00 | | 2008-10-07 | 40,01 | 18.462.000 | 41,28 | 39,17 | 40,25 | 00:00:00 | | 2008-10-08 | 37,15 | 30.296.800 | 40,42 | 36,31 | 38,30 | 00:00:00 | | 2008-10-09 | 35,94 | 16.691.900 | 38,80 | 35,34 | 37,89 | 00:00:00 | | 2008-10-10 | 33,18 | 37.245.900 | 34,69 | 31,52 | 33,09 | 00:00:00 | | 2008-10-13 | 36,60 | 22.725.400 | 36,60 | 34,05 | 34,42 | 00:00:00 | | 2008-10-14 | 39,26 | 21.919.100 | 40,77 | 37,85 | 38,10 | 00:00:00 | | 2008-10-15 | 36,56 | 19.605.200 | 39,50 | 35,92 | 39,00 | 00:00:00 | | 2008-10-16 | 33,20 | 27.283.600 | 35,87 | 32,56 | 34,77 | 00:00:00 | | 2008-10-17 | 36,44 | 22.989.600 | 36,53 | 33,65 | 35,00 | 00:00:00 | | 2008-10-20 | 39,03 | 14.186.300 | 39,45 | 37,25 | 37,25 | 00:00:00 | | 2008-10-21 | 39,28 | 11.080.900 | 40,49 | 38,35 | 40,08 | 00:00:00 | | 2008-10-22 | 36,86 | 14.278.600 | 38,50 | 36,28 | 37,95 | 00:00:00 | | 2008-10-23 | 37,40 | 17.075.800 | 37,88 | 34,80 | 36,63 | 00:00:00 | | 2008-10-24 | 36,06 | 21.008.000 | 36,12 | 33,00 | 35,68 | 00:00:00 | | 2008-10-27 | 35,50 | 16.234.400 | 36,44 | 33,60 | 34,79 | 00:00:00 | | 2008-10-28 | 37,69 | 20.215.500 | 38,24 | 35,53 | 36,60 | 00:00:00 | | 2008-10-29 | 42,83 | 25.667.400 | 42,92 | 38,87 | 39,55 | 00:00:00 | | 2008-10-30 | 41,10 | 20.146.600 | 43,90 | 40,07 | 43,90 | 00:00:00 | | 2008-10-31 | 42,81 | 16.255.100 | 42,81 | 40,02 | 41,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
