|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 42,81 | 16.255.100 | 42,81 | 40,02 | 41,44 | 00:00:00 | | 2008-11-03 | 43,00 | 9.998.400 | 43,49 | 42,20 | 43,20 | 00:00:00 | | 2008-11-04 | 44,50 | 11.700.200 | 44,55 | 42,64 | 43,04 | 00:00:00 | | 2008-11-05 | 42,75 | 12.618.200 | 44,25 | 42,60 | 44,00 | 00:00:00 | | 2008-11-06 | 40,01 | 14.422.400 | 42,42 | 40,01 | 41,10 | 00:00:00 | | 2008-11-07 | 41,30 | 13.138.300 | 41,99 | 39,77 | 40,22 | 00:00:00 | | 2008-11-10 | 42,55 | 8.855.000 | 43,90 | 41,94 | 42,45 | 00:00:00 | | 2008-11-11 | 40,35 | 9.105.700 | 41,91 | 40,35 | 41,90 | 00:00:00 | | 2008-11-12 | 39,28 | 12.184.700 | 41,88 | 39,11 | 41,20 | 00:00:00 | | 2008-11-13 | 40,49 | 11.331.200 | 40,56 | 38,50 | 38,75 | 00:00:00 | | 2008-11-14 | 40,60 | 13.155.600 | 41,74 | 39,80 | 40,80 | 00:00:00 | | 2008-11-17 | 38,97 | 10.413.600 | 41,25 | 38,97 | 40,33 | 00:00:00 | | 2008-11-18 | 40,76 | 10.849.300 | 41,10 | 38,57 | 39,15 | 00:00:00 | | 2008-11-19 | 39,06 | 10.391.900 | 40,67 | 38,91 | 40,37 | 00:00:00 | | 2008-11-20 | 37,33 | 14.869.000 | 38,84 | 36,53 | 38,20 | 00:00:00 | | 2008-11-21 | 36,72 | 13.609.900 | 38,70 | 36,12 | 37,31 | 00:00:00 | | 2008-11-24 | 41,30 | 19.853.900 | 41,30 | 37,69 | 38,20 | 00:00:00 | | 2008-11-25 | 41,76 | 14.455.000 | 43,29 | 40,63 | 40,89 | 00:00:00 | | 2008-11-26 | 41,31 | 6.754.900 | 42,02 | 40,10 | 41,11 | 00:00:00 | | 2008-11-27 | 42,15 | 5.877.200 | 42,38 | 41,53 | 41,99 | 00:00:00 | | 2008-11-28 | 41,05 | 12.228.200 | 42,20 | 40,40 | 41,83 | 00:00:00 | | 2008-12-01 | 38,19 | 11.469.300 | 41,45 | 38,05 | 41,21 | 00:00:00 | | 2008-12-02 | 39,31 | 10.918.000 | 39,43 | 37,34 | 37,80 | 00:00:00 | | 2008-12-03 | 38,72 | 13.757.300 | 39,26 | 37,15 | 39,26 | 00:00:00 | | 2008-12-04 | 39,12 | 9.098.500 | 40,09 | 38,12 | 38,27 | 00:00:00 | | 2008-12-05 | 35,65 | 15.943.600 | 38,25 | 35,44 | 38,07 | 00:00:00 | | 2008-12-08 | 39,68 | 13.955.000 | 39,83 | 38,11 | 38,70 | 00:00:00 | | 2008-12-09 | 40,28 | 12.508.800 | 41,15 | 38,85 | 39,22 | 00:00:00 | | 2008-12-10 | 40,47 | 7.136.900 | 40,94 | 39,60 | 40,51 | 00:00:00 | | 2008-12-11 | 41,40 | 9.465.300 | 41,99 | 40,10 | 40,49 | 00:00:00 | | 2008-12-12 | 39,79 | 10.408.300 | 40,43 | 38,56 | 39,77 | 00:00:00 | | 2008-12-15 | 40,22 | 7.065.100 | 41,08 | 39,93 | 40,63 | 00:00:00 | | 2008-12-16 | 41,00 | 8.271.400 | 41,00 | 39,42 | 40,37 | 00:00:00 | | 2008-12-17 | 41,50 | 12.020.900 | 41,87 | 40,46 | 41,50 | 00:00:00 | | 2008-12-18 | 40,26 | 9.743.500 | 42,00 | 39,96 | 41,57 | 00:00:00 | | 2008-12-19 | 39,58 | 17.481.700 | 40,12 | 38,03 | 39,44 | 00:00:00 | | 2008-12-22 | 38,60 | 7.760.300 | 39,65 | 38,17 | 39,00 | 00:00:00 | | 2008-12-23 | 38,10 | 5.718.300 | 39,17 | 38,10 | 38,72 | 00:00:00 | | 2008-12-24 | 38,04 | 1.682.400 | 38,37 | 37,47 | 38,00 | 00:00:00 | | 2008-12-29 | 38,08 | 4.105.400 | 39,29 | 37,71 | 38,51 | 00:00:00 | | 2008-12-30 | 39,20 | 4.959.900 | 39,28 | 38,40 | 38,78 | 00:00:00 | | 2008-12-31 | 38,91 | 2.244.200 | 39,91 | 38,91 | 39,53 | 00:00:00 | | 2009-01-02 | 41,00 | 4.915.700 | 41,00 | 38,33 | 38,33 | 00:00:00 | | 2009-01-05 | 41,70 | 7.682.200 | 41,94 | 40,80 | 41,68 | 00:00:00 | | 2009-01-06 | 41,79 | 6.895.600 | 42,47 | 41,35 | 42,00 | 00:00:00 | | 2009-01-07 | 40,23 | 8.883.600 | 42,10 | 39,65 | 41,50 | 00:00:00 | | 2009-01-08 | 40,67 | 5.684.200 | 40,89 | 39,76 | 39,78 | 00:00:00 | | 2009-01-09 | 39,97 | 5.615.200 | 40,85 | 39,53 | 40,80 | 00:00:00 | | 2009-01-12 | 39,49 | 4.711.300 | 40,15 | 39,18 | 39,90 | 00:00:00 | | 2009-01-13 | 39,10 | 7.520.200 | 39,62 | 38,61 | 39,33 | 00:00:00 | | 2009-01-14 | 37,56 | 8.892.900 | 39,77 | 37,17 | 39,26 | 00:00:00 | | 2009-01-15 | 36,60 | 8.703.900 | 37,97 | 36,50 | 37,59 | 00:00:00 | | 2009-01-16 | 37,01 | 12.513.000 | 38,65 | 37,01 | 37,50 | 00:00:00 | | 2009-01-19 | 37,10 | 6.000.100 | 38,13 | 36,67 | 37,75 | 00:00:00 | | 2009-01-20 | 36,90 | 7.552.900 | 37,81 | 36,72 | 36,99 | 00:00:00 | | 2009-01-21 | 36,12 | 11.310.900 | 36,85 | 35,63 | 36,42 | 00:00:00 | | 2009-01-22 | 35,37 | 9.749.500 | 37,43 | 35,22 | 37,00 | 00:00:00 | | 2009-01-23 | 36,07 | 10.482.400 | 36,53 | 34,35 | 35,44 | 00:00:00 | | 2009-01-26 | 38,21 | 10.992.000 | 38,65 | 36,25 | 36,50 | 00:00:00 | | 2009-01-27 | 38,85 | 8.476.200 | 38,93 | 37,56 | 38,76 | 00:00:00 | | 2009-01-28 | 39,79 | 10.626.600 | 40,00 | 38,70 | 39,00 | 00:00:00 | | 2009-01-29 | 39,46 | 7.519.700 | 39,94 | 38,80 | 39,76 | 00:00:00 | | 2009-01-30 | 39,17 | 9.105.700 | 39,74 | 38,53 | 39,31 | 00:00:00 | | 2009-02-02 | 39,00 | 6.424.900 | 39,22 | 37,87 | 38,58 | 00:00:00 | | 2009-02-03 | 39,56 | 5.870.500 | 39,63 | 38,13 | 39,20 | 00:00:00 | | 2009-02-04 | 40,97 | 9.011.300 | 41,25 | 39,61 | 39,88 | 00:00:00 | | 2009-02-05 | 40,77 | 8.177.500 | 40,87 | 39,50 | 40,29 | 00:00:00 | | 2009-02-06 | 41,92 | 10.390.000 | 42,03 | 40,29 | 41,20 | 00:00:00 | | 2009-02-09 | 41,90 | 5.948.800 | 42,19 | 40,90 | 41,83 | 00:00:00 | | 2009-02-10 | 40,40 | 7.491.900 | 41,74 | 40,33 | 41,32 | 00:00:00 | | 2009-02-11 | 40,08 | 6.825.400 | 40,40 | 39,62 | 39,97 | 00:00:00 | | 2009-02-12 | 40,30 | 10.141.100 | 41,00 | 39,62 | 40,10 | 00:00:00 | | 2009-02-13 | 40,90 | 6.753.300 | 41,48 | 40,80 | 40,92 | 00:00:00 | | 2009-02-16 | 40,42 | 4.220.300 | 40,89 | 40,35 | 40,59 | 00:00:00 | | 2009-02-17 | 39,01 | 9.511.100 | 40,18 | 38,91 | 40,06 | 00:00:00 | | 2009-02-18 | 39,50 | 10.167.100 | 39,59 | 38,22 | 39,19 | 00:00:00 | | 2009-02-19 | 39,43 | 6.845.700 | 39,97 | 39,01 | 39,51 | 00:00:00 | | 2009-02-20 | 37,75 | 10.978.600 | 39,02 | 37,75 | 38,83 | 00:00:00 | | 2009-02-23 | 38,06 | 7.227.900 | 38,75 | 37,76 | 38,50 | 00:00:00 | | 2009-02-24 | 37,81 | 8.398.100 | 38,17 | 37,22 | 37,49 | 00:00:00 | | 2009-02-25 | 37,97 | 7.401.900 | 38,60 | 37,28 | 38,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
