|
 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 | | 2003-08-13 | 34,45 | 8.501.500 | 34,85 | 34,28 | 34,85 | 00:00:00 | | 2003-08-14 | 35,30 | 9.080.600 | 35,33 | 34,38 | 34,50 | 00:00:00 | | 2003-08-15 | 35,15 | 8.458.900 | 35,70 | 35,10 | 35,33 | 00:00:00 | | 2003-08-18 | 35,55 | 8.262.000 | 35,55 | 34,83 | 35,42 | 00:00:00 | | 2003-08-19 | 35,47 | 8.520.400 | 35,70 | 35,35 | 35,62 | 00:00:00 | | 2003-08-20 | 34,95 | 9.836.100 | 35,40 | 34,72 | 35,40 | 00:00:00 | | 2003-08-21 | 35,28 | 10.396.000 | 35,60 | 35,12 | 35,12 | 00:00:00 | | 2003-08-22 | 35,60 | 5.603.900 | 35,60 | 35,17 | 35,17 | 00:00:00 | | 2003-08-25 | 35,22 | 5.765.400 | 35,35 | 35,03 | 35,33 | 00:00:00 | | 2003-08-26 | 34,70 | 9.610.700 | 35,38 | 34,55 | 35,28 | 00:00:00 | | 2003-08-27 | 34,90 | 19.594.100 | 34,92 | 34,53 | 34,83 | 00:00:00 | | 2003-08-28 | 35,38 | 8.805.500 | 35,38 | 34,78 | 34,92 | 00:00:00 | | 2003-08-29 | 34,92 | 9.695.600 | 35,67 | 34,92 | 35,50 | 00:00:00 | | 2003-09-01 | 35,25 | 6.076.100 | 35,58 | 35,05 | 35,10 | 00:00:00 | | 2003-09-02 | 35,35 | 11.536.400 | 35,67 | 34,95 | 35,28 | 00:00:00 | | 2003-09-03 | 35,75 | 12.959.300 | 35,92 | 35,47 | 35,65 | 00:00:00 | | 2003-09-04 | 35,97 | 11.498.100 | 36,05 | 35,60 | 35,75 | 00:00:00 | | 2003-09-05 | 35,50 | 10.701.600 | 35,97 | 35,30 | 35,83 | 00:00:00 | | 2003-09-08 | 35,85 | 10.546.200 | 35,90 | 35,30 | 35,53 | 00:00:00 | | 2003-09-09 | 35,30 | 10.258.500 | 35,97 | 35,20 | 35,90 | 00:00:00 | | 2003-09-10 | 35,03 | 9.363.100 | 35,38 | 34,88 | 35,17 | 00:00:00 | | 2003-09-11 | 35,03 | 8.623.600 | 35,25 | 34,75 | 34,92 | 00:00:00 | | 2003-09-12 | 34,75 | 11.621.900 | 35,42 | 34,58 | 35,05 | 00:00:00 | | 2003-09-15 | 34,35 | 11.363.200 | 35,00 | 34,10 | 34,92 | 00:00:00 | | 2003-09-16 | 34,75 | 9.243.400 | 34,83 | 34,08 | 34,22 | 00:00:00 | | 2003-09-17 | 34,65 | 8.324.900 | 34,95 | 34,55 | 34,85 | 00:00:00 | | 2003-09-18 | 34,35 | 11.202.100 | 34,50 | 34,05 | 34,50 | 00:00:00 | | 2003-09-19 | 34,10 | 17.353.700 | 34,50 | 33,70 | 34,50 | 00:00:00 | | 2003-09-22 | 33,40 | 14.001.000 | 33,72 | 33,12 | 33,55 | 00:00:00 | | 2003-09-23 | 33,30 | 12.651.500 | 33,62 | 33,08 | 33,47 | 00:00:00 | | 2003-09-24 | 33,47 | 11.767.100 | 33,95 | 33,12 | 33,38 | 00:00:00 | | 2003-09-25 | 33,70 | 16.077.800 | 33,95 | 33,08 | 33,33 | 00:00:00 | | 2003-09-26 | 33,12 | 14.410.000 | 33,78 | 32,88 | 33,62 | 00:00:00 | | 2003-09-29 | 32,95 | 11.600.700 | 33,28 | 32,78 | 33,10 | 00:00:00 | | 2003-09-30 | 32,40 | 18.394.200 | 33,12 | 32,17 | 32,97 | 00:00:00 | | 2003-10-01 | 33,25 | 14.264.400 | 33,25 | 32,30 | 32,42 | 00:00:00 | | 2003-10-02 | 33,00 | 12.135.300 | 33,50 | 32,72 | 33,50 | 00:00:00 | | 2003-10-03 | 33,75 | 13.343.100 | 33,78 | 32,95 | 33,00 | 00:00:00 | | 2003-10-06 | 33,50 | 7.232.700 | 33,67 | 33,40 | 33,62 | 00:00:00 | | 2003-10-07 | 33,25 | 9.582.300 | 33,62 | 32,92 | 33,58 | 00:00:00 | | 2003-10-08 | 33,10 | 9.935.500 | 33,72 | 32,97 | 33,03 | 00:00:00 | | 2003-10-09 | 33,75 | 11.332.700 | 33,75 | 33,00 | 33,33 | 00:00:00 | | 2003-10-10 | 33,65 | 7.711.200 | 33,90 | 33,50 | 33,75 | 00:00:00 | | 2003-10-13 | 34,30 | 7.810.200 | 34,35 | 33,75 | 33,75 | 00:00:00 | | 2003-10-14 | 34,40 | 9.038.000 | 34,62 | 34,28 | 34,42 | 00:00:00 | | 2003-10-15 | 34,47 | 9.619.500 | 34,75 | 34,38 | 34,50 | 00:00:00 | | 2003-10-16 | 34,22 | 7.923.200 | 34,55 | 34,08 | 34,33 | 00:00:00 | | 2003-10-17 | 33,97 | 11.094.700 | 34,67 | 33,70 | 34,45 | 00:00:00 | | 2003-10-20 | 34,00 | 5.640.400 | 34,08 | 33,65 | 33,85 | 00:00:00 | | 2003-10-21 | 33,75 | 8.056.800 | 34,30 | 33,67 | 34,28 | 00:00:00 | | 2003-10-22 | 33,35 | 11.448.400 | 33,97 | 33,22 | 33,65 | 00:00:00 | | 2003-10-23 | 32,88 | 11.754.300 | 33,05 | 32,58 | 33,00 | 00:00:00 | | 2003-10-24 | 32,88 | 5.677.400 | 32,97 | 32,60 | 32,80 | 00:00:00 | | 2003-10-27 | 33,28 | 5.561.700 | 33,40 | 32,95 | 33,00 | 00:00:00 | | 2003-10-28 | 33,42 | 7.693.700 | 33,60 | 33,15 | 33,30 | 00:00:00 | | 2003-10-29 | 33,40 | 9.117.700 | 33,67 | 33,03 | 33,65 | 00:00:00 | | 2003-10-30 | 33,65 | 13.717.500 | 34,08 | 33,45 | 33,50 | 00:00:00 | | 2003-10-31 | 33,42 | 9.846.100 | 33,58 | 33,15 | 33,45 | 00:00:00 | | 2003-11-03 | 34,00 | 11.614.400 | 34,03 | 33,45 | 33,50 | 00:00:00 | | 2003-11-04 | 34,15 | 10.888.200 | 34,25 | 33,78 | 33,80 | 00:00:00 | | 2003-11-05 | 33,62 | 11.102.500 | 34,05 | 33,50 | 33,92 | 00:00:00 | | 2003-11-06 | 33,88 | 12.585.700 | 34,03 | 33,38 | 33,62 | 00:00:00 | | 2003-11-07 | 34,08 | 11.011.400 | 34,25 | 33,70 | 34,05 | 00:00:00 | | 2003-11-10 | 33,78 | 6.692.600 | 34,17 | 33,67 | 33,78 | 00:00:00 | | 2003-11-11 | 33,70 | 5.763.600 | 33,83 | 33,42 | 33,58 | 00:00:00 | | 2003-11-12 | 33,50 | 7.866.000 | 33,83 | 33,30 | 33,70 | 00:00:00 | | 2003-11-13 | 33,58 | 10.774.700 | 33,85 | 33,38 | 33,80 | 00:00:00 | | 2003-11-14 | 34,08 | 11.526.300 | 34,08 | 33,47 | 33,50 | 00:00:00 | | 2003-11-17 | 33,25 | 10.462.000 | 33,88 | 33,20 | 33,67 | 00:00:00 | | 2003-11-18 | 33,00 | 8.182.200 | 33,45 | 32,80 | 33,45 | 00:00:00 | | 2003-11-19 | 33,00 | 11.254.000 | 33,22 | 32,65 | 32,67 | 00:00:00 | | 2003-11-20 | 32,78 | 14.064.200 | 33,15 | 32,53 | 33,12 | 00:00:00 | | 2003-11-21 | 33,15 | 8.096.000 | 33,20 | 32,72 | 32,85 | 00:00:00 | | 2003-11-24 | 33,58 | 8.702.100 | 33,60 | 33,22 | 33,30 | 00:00:00 | | 2003-11-25 | 33,62 | 10.107.700 | 33,80 | 33,47 | 33,53 | 00:00:00 | | 2003-11-26 | 33,58 | 7.712.000 | 33,85 | 33,42 | 33,67 | 00:00:00 | | 2003-11-27 | 33,80 | 5.078.400 | 33,90 | 33,53 | 33,90 | 00:00:00 | | 2003-11-28 | 33,70 | 30.295.700 | 34,12 | 33,55 | 34,00 | 00:00:00 | | 2003-12-01 | 34,40 | 10.632.000 | 34,42 | 33,40 | 33,90 | 00:00:00 | | 2003-12-02 | 34,30 | 13.385.600 | 34,95 | 34,20 | 34,47 | 00:00:00 | | 2003-12-03 | 34,53 | 13.058.300 | 34,85 | 34,33 | 34,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
