|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 31,02 | 10.101.400 | 31,55 | 30,92 | 31,23 | 00:00:00 | | 2003-04-24 | 30,20 | 10.440.300 | 31,50 | 30,08 | 30,73 | 00:00:00 | | 2003-04-25 | 29,27 | 12.187.700 | 30,40 | 29,25 | 30,15 | 00:00:00 | | 2003-04-28 | 30,25 | 9.742.700 | 30,38 | 29,27 | 29,35 | 00:00:00 | | 2003-04-29 | 29,75 | 14.211.100 | 30,65 | 29,70 | 30,33 | 00:00:00 | | 2003-04-30 | 29,38 | 11.039.300 | 30,15 | 29,38 | 29,77 | 00:00:00 | | 2003-05-01 | 29,38 | 0 | 29,38 | 29,38 | 29,38 | 00:00:00 | | 2003-05-02 | 30,38 | 12.073.700 | 30,38 | 29,23 | 29,38 | 00:00:00 | | 2003-05-05 | 30,70 | 9.281.400 | 31,20 | 30,45 | 30,65 | 00:00:00 | | 2003-05-06 | 31,48 | 10.685.500 | 31,48 | 30,80 | 30,88 | 00:00:00 | | 2003-05-07 | 31,67 | 13.992.100 | 31,83 | 31,17 | 31,27 | 00:00:00 | | 2003-05-08 | 30,98 | 12.209.900 | 31,80 | 30,88 | 31,73 | 00:00:00 | | 2003-05-09 | 31,38 | 9.900.100 | 31,38 | 30,67 | 31,17 | 00:00:00 | | 2003-05-12 | 31,45 | 8.747.800 | 31,62 | 31,10 | 31,50 | 00:00:00 | | 2003-05-13 | 31,40 | 19.197.400 | 31,60 | 31,02 | 31,50 | 00:00:00 | | 2003-05-14 | 31,17 | 12.233.000 | 31,85 | 31,17 | 31,33 | 00:00:00 | | 2003-05-15 | 31,62 | 14.853.200 | 31,70 | 31,12 | 31,27 | 00:00:00 | | 2003-05-16 | 31,00 | 12.898.300 | 31,30 | 30,67 | 30,85 | 00:00:00 | | 2003-05-19 | 29,98 | 12.727.800 | 30,73 | 29,85 | 30,70 | 00:00:00 | | 2003-05-20 | 30,12 | 11.634.500 | 30,42 | 29,55 | 30,05 | 00:00:00 | | 2003-05-21 | 30,40 | 15.125.500 | 30,40 | 29,75 | 30,17 | 00:00:00 | | 2003-05-22 | 30,70 | 16.253.900 | 30,73 | 30,30 | 30,50 | 00:00:00 | | 2003-05-23 | 30,42 | 7.688.800 | 30,92 | 30,15 | 30,85 | 00:00:00 | | 2003-05-26 | 30,30 | 4.548.000 | 30,80 | 30,15 | 30,25 | 00:00:00 | | 2003-05-27 | 30,50 | 18.500.200 | 30,52 | 29,73 | 30,35 | 00:00:00 | | 2003-05-28 | 31,00 | 10.017.200 | 31,05 | 30,42 | 30,70 | 00:00:00 | | 2003-05-29 | 30,98 | 4.938.500 | 31,25 | 30,75 | 30,77 | 00:00:00 | | 2003-05-30 | 31,12 | 9.183.300 | 31,30 | 30,45 | 30,65 | 00:00:00 | | 2003-06-02 | 31,70 | 9.767.700 | 31,70 | 31,05 | 31,42 | 00:00:00 | | 2003-06-03 | 31,98 | 9.573.400 | 31,98 | 31,30 | 31,30 | 00:00:00 | | 2003-06-04 | 32,67 | 14.974.200 | 32,80 | 31,92 | 32,10 | 00:00:00 | | 2003-06-05 | 32,12 | 13.498.900 | 32,88 | 31,88 | 32,65 | 00:00:00 | | 2003-06-06 | 32,75 | 12.008.000 | 32,92 | 32,22 | 32,30 | 00:00:00 | | 2003-06-09 | 32,33 | 6.543.300 | 32,67 | 32,20 | 32,55 | 00:00:00 | | 2003-06-10 | 32,85 | 9.814.100 | 32,95 | 32,22 | 32,30 | 00:00:00 | | 2003-06-11 | 33,58 | 14.378.300 | 33,67 | 32,97 | 33,10 | 00:00:00 | | 2003-06-12 | 34,22 | 16.369.000 | 34,53 | 33,75 | 33,75 | 00:00:00 | | 2003-06-13 | 33,75 | 11.089.300 | 34,20 | 33,62 | 34,12 | 00:00:00 | | 2003-06-16 | 34,30 | 12.162.600 | 34,38 | 33,33 | 33,55 | 00:00:00 | | 2003-06-17 | 33,97 | 14.955.900 | 34,70 | 33,67 | 34,62 | 00:00:00 | | 2003-06-18 | 34,28 | 12.171.500 | 34,30 | 33,53 | 33,88 | 00:00:00 | | 2003-06-19 | 33,92 | 17.262.400 | 34,38 | 33,72 | 34,25 | 00:00:00 | | 2003-06-20 | 34,42 | 20.410.300 | 34,47 | 33,70 | 33,75 | 00:00:00 | | 2003-06-23 | 33,97 | 8.693.400 | 34,25 | 33,88 | 34,25 | 00:00:00 | | 2003-06-24 | 34,08 | 17.101.700 | 34,17 | 33,78 | 33,92 | 00:00:00 | | 2003-06-25 | 33,95 | 15.821.600 | 34,33 | 33,53 | 34,20 | 00:00:00 | | 2003-06-26 | 33,78 | 14.782.200 | 34,10 | 33,58 | 33,62 | 00:00:00 | | 2003-06-27 | 33,40 | 34.735.600 | 33,70 | 33,03 | 33,55 | 00:00:00 | | 2003-06-30 | 32,90 | 17.399.600 | 33,60 | 32,90 | 33,22 | 00:00:00 | | 2003-07-01 | 32,15 | 14.129.200 | 33,08 | 32,10 | 33,00 | 00:00:00 | | 2003-07-02 | 32,70 | 11.532.600 | 32,72 | 32,28 | 32,47 | 00:00:00 | | 2003-07-03 | 32,38 | 16.195.900 | 32,80 | 31,92 | 32,78 | 00:00:00 | | 2003-07-04 | 32,47 | 7.399.700 | 32,67 | 32,22 | 32,30 | 00:00:00 | | 2003-07-07 | 33,53 | 10.883.300 | 33,58 | 32,55 | 32,62 | 00:00:00 | | 2003-07-08 | 33,30 | 11.484.200 | 33,70 | 32,90 | 33,38 | 00:00:00 | | 2003-07-09 | 33,00 | 10.145.600 | 33,45 | 32,80 | 33,28 | 00:00:00 | | 2003-07-10 | 32,35 | 14.190.600 | 32,70 | 32,15 | 32,67 | 00:00:00 | | 2003-07-11 | 32,95 | 6.504.900 | 32,95 | 32,28 | 32,33 | 00:00:00 | | 2003-07-14 | 33,25 | 6.975.100 | 33,33 | 32,72 | 33,15 | 00:00:00 | | 2003-07-15 | 32,65 | 11.219.600 | 33,17 | 32,53 | 33,10 | 00:00:00 | | 2003-07-16 | 32,30 | 10.271.400 | 32,90 | 32,22 | 32,67 | 00:00:00 | | 2003-07-17 | 32,80 | 10.986.400 | 32,97 | 32,33 | 32,50 | 00:00:00 | | 2003-07-18 | 32,72 | 10.359.200 | 33,08 | 32,65 | 32,92 | 00:00:00 | | 2003-07-21 | 32,58 | 10.449.900 | 33,20 | 32,42 | 33,12 | 00:00:00 | | 2003-07-22 | 32,83 | 8.120.500 | 32,83 | 32,33 | 32,60 | 00:00:00 | | 2003-07-23 | 32,50 | 8.095.600 | 33,00 | 32,40 | 32,85 | 00:00:00 | | 2003-07-24 | 32,97 | 10.144.600 | 33,05 | 32,28 | 32,42 | 00:00:00 | | 2003-07-25 | 32,25 | 8.350.100 | 32,72 | 32,17 | 32,62 | 00:00:00 | | 2003-07-28 | 32,80 | 8.613.500 | 32,88 | 32,55 | 32,58 | 00:00:00 | | 2003-07-29 | 32,28 | 14.386.800 | 33,03 | 32,12 | 32,75 | 00:00:00 | | 2003-07-30 | 32,47 | 12.021.600 | 32,70 | 32,17 | 32,30 | 00:00:00 | | 2003-07-31 | 32,95 | 14.071.900 | 33,00 | 32,30 | 32,60 | 00:00:00 | | 2003-08-01 | 32,17 | 11.922.200 | 32,83 | 32,17 | 32,78 | 00:00:00 | | 2003-08-04 | 32,38 | 8.859.100 | 32,75 | 32,15 | 32,30 | 00:00:00 | | 2003-08-05 | 32,90 | 10.775.900 | 32,90 | 32,40 | 32,58 | 00:00:00 | | 2003-08-06 | 32,35 | 13.012.500 | 32,90 | 32,33 | 32,62 | 00:00:00 | | 2003-08-07 | 32,92 | 11.196.500 | 33,08 | 32,38 | 32,60 | 00:00:00 | | 2003-08-08 | 33,97 | 16.051.200 | 34,25 | 33,12 | 33,25 | 00:00:00 | | 2003-08-11 | 34,70 | 11.063.700 | 34,90 | 33,88 | 34,10 | 00:00:00 | | 2003-08-12 | 34,62 | 9.833.000 | 34,83 | 34,53 | 34,80 | 00:00:00 | | 2003-08-13 | 34,45 | 8.501.500 | 34,85 | 34,28 | 34,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
