|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 41,20 | 10.917.000 | 41,53 | 41,08 | 41,30 | 00:00:00 | | 2004-11-04 | 41,58 | 9.515.200 | 41,70 | 41,30 | 41,30 | 00:00:00 | | 2004-11-05 | 41,42 | 12.003.400 | 41,85 | 41,30 | 41,83 | 00:00:00 | | 2004-11-08 | 41,28 | 6.257.200 | 41,78 | 41,25 | 41,50 | 00:00:00 | | 2004-11-09 | 41,35 | 8.627.600 | 41,70 | 41,28 | 41,35 | 00:00:00 | | 2004-11-10 | 41,45 | 11.245.600 | 41,78 | 41,15 | 41,30 | 00:00:00 | | 2004-11-11 | 41,97 | 10.696.800 | 42,00 | 41,38 | 41,45 | 00:00:00 | | 2004-11-12 | 41,67 | 13.072.100 | 42,08 | 41,42 | 42,00 | 00:00:00 | | 2004-11-15 | 41,38 | 10.360.400 | 41,90 | 41,35 | 41,75 | 00:00:00 | | 2004-11-16 | 41,10 | 10.762.800 | 41,53 | 40,97 | 41,47 | 00:00:00 | | 2004-11-17 | 41,50 | 19.397.800 | 41,50 | 41,08 | 41,15 | 00:00:00 | | 2004-11-18 | 41,62 | 8.750.900 | 41,78 | 41,33 | 41,33 | 00:00:00 | | 2004-11-19 | 41,55 | 15.085.600 | 42,00 | 41,55 | 41,72 | 00:00:00 | | 2004-11-22 | 41,42 | 8.032.600 | 41,62 | 41,30 | 41,55 | 00:00:00 | | 2004-11-23 | 41,75 | 8.780.100 | 41,85 | 41,62 | 41,62 | 00:00:00 | | 2004-11-24 | 41,08 | 9.504.900 | 41,62 | 41,08 | 41,30 | 00:00:00 | | 2004-11-25 | 41,67 | 7.466.900 | 41,72 | 41,17 | 41,20 | 00:00:00 | | 2004-11-26 | 41,50 | 4.699.100 | 41,58 | 41,30 | 41,42 | 00:00:00 | | 2004-11-29 | 41,35 | 7.618.100 | 41,83 | 41,30 | 41,50 | 00:00:00 | | 2004-11-30 | 41,17 | 8.084.900 | 41,55 | 41,12 | 41,45 | 00:00:00 | | 2004-12-01 | 41,42 | 7.720.300 | 41,55 | 41,08 | 41,22 | 00:00:00 | | 2004-12-02 | 40,55 | 17.281.100 | 41,15 | 40,53 | 41,12 | 00:00:00 | | 2004-12-03 | 40,35 | 21.423.600 | 40,70 | 40,00 | 40,55 | 00:00:00 | | 2004-12-06 | 40,17 | 7.838.200 | 40,25 | 39,92 | 40,00 | 00:00:00 | | 2004-12-07 | 40,35 | 9.095.100 | 40,55 | 40,08 | 40,12 | 00:00:00 | | 2004-12-08 | 39,95 | 12.678.400 | 40,15 | 39,60 | 40,10 | 00:00:00 | | 2004-12-09 | 39,90 | 12.930.500 | 40,38 | 39,90 | 39,90 | 00:00:00 | | 2004-12-10 | 40,35 | 10.242.500 | 40,45 | 40,10 | 40,10 | 00:00:00 | | 2004-12-13 | 40,42 | 10.366.700 | 40,50 | 40,08 | 40,33 | 00:00:00 | | 2004-12-14 | 40,30 | 12.544.400 | 40,62 | 40,08 | 40,60 | 00:00:00 | | 2004-12-15 | 40,28 | 8.416.100 | 40,55 | 40,08 | 40,50 | 00:00:00 | | 2004-12-16 | 40,08 | 9.469.300 | 40,40 | 39,97 | 40,28 | 00:00:00 | | 2004-12-17 | 39,33 | 17.977.500 | 40,10 | 39,33 | 40,08 | 00:00:00 | | 2004-12-20 | 39,70 | 8.085.000 | 39,83 | 39,40 | 39,42 | 00:00:00 | | 2004-12-21 | 39,92 | 5.089.200 | 39,97 | 39,65 | 39,67 | 00:00:00 | | 2004-12-22 | 40,08 | 8.124.600 | 40,38 | 40,03 | 40,10 | 00:00:00 | | 2004-12-23 | 40,38 | 5.137.200 | 40,38 | 40,00 | 40,08 | 00:00:00 | | 2004-12-24 | 40,47 | 1.131.700 | 40,47 | 40,17 | 40,25 | 00:00:00 | | 2004-12-27 | 40,30 | 5.417.000 | 40,62 | 40,25 | 40,42 | 00:00:00 | | 2004-12-28 | 40,30 | 4.197.200 | 40,33 | 39,97 | 40,25 | 00:00:00 | | 2004-12-29 | 40,30 | 3.397.900 | 40,40 | 40,15 | 40,30 | 00:00:00 | | 2004-12-30 | 40,45 | 2.857.700 | 40,55 | 40,35 | 40,50 | 00:00:00 | | 2004-12-31 | 40,17 | 2.328.000 | 40,45 | 40,03 | 40,42 | 00:00:00 | | 2005-01-03 | 40,15 | 8.257.900 | 40,80 | 39,97 | 40,45 | 00:00:00 | | 2005-01-04 | 40,00 | 8.852.900 | 40,00 | 39,70 | 39,90 | 00:00:00 | | 2005-01-05 | 39,62 | 9.859.200 | 40,12 | 39,58 | 39,80 | 00:00:00 | | 2005-01-06 | 39,92 | 9.464.500 | 40,00 | 39,65 | 39,72 | 00:00:00 | | 2005-01-07 | 40,05 | 12.118.000 | 40,15 | 39,67 | 39,90 | 00:00:00 | | 2005-01-10 | 40,12 | 5.960.800 | 40,12 | 39,80 | 40,10 | 00:00:00 | | 2005-01-11 | 40,10 | 11.112.800 | 40,35 | 39,88 | 40,35 | 00:00:00 | | 2005-01-12 | 39,67 | 12.037.200 | 40,25 | 39,50 | 40,10 | 00:00:00 | | 2005-01-13 | 39,95 | 9.927.800 | 39,95 | 39,53 | 39,90 | 00:00:00 | | 2005-01-14 | 40,30 | 9.862.800 | 40,40 | 39,88 | 39,92 | 00:00:00 | | 2005-01-17 | 40,40 | 4.650.500 | 40,50 | 40,10 | 40,38 | 00:00:00 | | 2005-01-18 | 40,65 | 10.589.300 | 40,75 | 40,25 | 40,47 | 00:00:00 | | 2005-01-19 | 40,55 | 7.688.600 | 40,88 | 40,42 | 40,70 | 00:00:00 | | 2005-01-20 | 40,22 | 8.152.900 | 40,38 | 40,10 | 40,35 | 00:00:00 | | 2005-01-21 | 40,53 | 8.684.800 | 40,60 | 40,15 | 40,17 | 00:00:00 | | 2005-01-24 | 40,97 | 13.221.200 | 41,10 | 40,35 | 40,42 | 00:00:00 | | 2005-01-25 | 41,30 | 9.803.900 | 41,33 | 40,90 | 40,95 | 00:00:00 | | 2005-01-26 | 41,35 | 9.561.500 | 41,47 | 41,05 | 41,30 | 00:00:00 | | 2005-01-27 | 41,40 | 11.118.200 | 41,47 | 41,05 | 41,33 | 00:00:00 | | 2005-01-28 | 41,08 | 7.794.600 | 41,45 | 41,08 | 41,45 | 00:00:00 | | 2005-01-31 | 41,12 | 8.930.300 | 41,42 | 40,88 | 41,25 | 00:00:00 | | 2005-02-01 | 41,88 | 11.662.800 | 41,88 | 41,28 | 41,33 | 00:00:00 | | 2005-02-02 | 42,12 | 10.151.400 | 42,12 | 41,55 | 41,90 | 00:00:00 | | 2005-02-03 | 42,00 | 7.849.800 | 42,12 | 41,72 | 42,05 | 00:00:00 | | 2005-02-04 | 42,45 | 9.142.700 | 42,58 | 42,12 | 42,17 | 00:00:00 | | 2005-02-07 | 42,50 | 9.489.500 | 42,78 | 42,38 | 42,50 | 00:00:00 | | 2005-02-08 | 42,55 | 8.904.700 | 42,65 | 42,15 | 42,50 | 00:00:00 | | 2005-02-09 | 42,38 | 11.987.600 | 42,67 | 42,10 | 42,62 | 00:00:00 | | 2005-02-10 | 42,40 | 10.839.100 | 42,60 | 42,08 | 42,35 | 00:00:00 | | 2005-02-11 | 43,00 | 12.449.300 | 43,00 | 42,50 | 42,50 | 00:00:00 | | 2005-02-14 | 42,95 | 8.056.500 | 43,05 | 42,65 | 43,03 | 00:00:00 | | 2005-02-15 | 43,12 | 10.207.100 | 43,40 | 42,85 | 42,90 | 00:00:00 | | 2005-02-16 | 43,15 | 13.719.000 | 43,35 | 42,97 | 43,25 | 00:00:00 | | 2005-02-17 | 43,55 | 16.652.300 | 43,95 | 43,45 | 43,50 | 00:00:00 | | 2005-02-18 | 44,08 | 17.996.300 | 44,28 | 43,42 | 43,47 | 00:00:00 | | 2005-02-21 | 44,33 | 10.566.100 | 44,58 | 43,83 | 44,15 | 00:00:00 | | 2005-02-22 | 44,00 | 15.277.500 | 44,35 | 43,55 | 44,35 | 00:00:00 | | 2005-02-23 | 43,78 | 13.102.700 | 43,78 | 43,28 | 43,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
