|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 47,60 | 10.581.000 | 47,78 | 47,38 | 47,67 | 00:00:00 | | 2005-06-16 | 47,80 | 8.038.400 | 48,00 | 47,65 | 47,75 | 00:00:00 | | 2005-06-17 | 48,50 | 16.540.400 | 48,85 | 47,92 | 47,97 | 00:00:00 | | 2005-06-20 | 48,53 | 12.936.700 | 48,83 | 48,38 | 48,75 | 00:00:00 | | 2005-06-21 | 48,55 | 9.267.600 | 48,72 | 48,38 | 48,65 | 00:00:00 | | 2005-06-22 | 48,42 | 9.718.000 | 48,50 | 48,08 | 48,28 | 00:00:00 | | 2005-06-23 | 48,83 | 7.718.200 | 48,92 | 48,35 | 48,45 | 00:00:00 | | 2005-06-24 | 48,75 | 9.261.200 | 49,15 | 48,42 | 48,62 | 00:00:00 | | 2005-06-27 | 48,42 | 10.033.400 | 48,62 | 48,22 | 48,42 | 00:00:00 | | 2005-06-28 | 49,03 | 11.412.000 | 49,08 | 48,55 | 48,67 | 00:00:00 | | 2005-06-29 | 48,60 | 11.448.100 | 49,00 | 48,40 | 48,97 | 00:00:00 | | 2005-06-30 | 48,58 | 9.193.800 | 49,03 | 48,45 | 48,45 | 00:00:00 | | 2005-07-01 | 49,20 | 7.990.100 | 49,20 | 48,53 | 48,62 | 00:00:00 | | 2005-07-04 | 49,80 | 9.480.400 | 50,45 | 49,28 | 49,40 | 00:00:00 | | 2005-07-05 | 49,50 | 11.823.200 | 49,92 | 49,28 | 49,80 | 00:00:00 | | 2005-07-06 | 50,58 | 12.542.200 | 50,70 | 49,97 | 49,97 | 00:00:00 | | 2005-07-07 | 49,90 | 37.337.500 | 50,35 | 48,03 | 50,30 | 00:00:00 | | 2005-07-08 | 51,62 | 15.690.400 | 51,67 | 50,30 | 50,33 | 00:00:00 | | 2005-07-11 | 51,05 | 10.216.700 | 51,62 | 51,05 | 51,42 | 00:00:00 | | 2005-07-12 | 50,85 | 10.248.700 | 51,10 | 50,33 | 50,70 | 00:00:00 | | 2005-07-13 | 51,50 | 12.281.900 | 51,85 | 50,95 | 50,97 | 00:00:00 | | 2005-07-14 | 51,95 | 11.340.300 | 52,45 | 51,50 | 51,50 | 00:00:00 | | 2005-07-15 | 51,45 | 12.423.300 | 51,60 | 50,80 | 51,15 | 00:00:00 | | 2005-07-18 | 51,38 | 6.805.100 | 51,60 | 51,17 | 51,60 | 00:00:00 | | 2005-07-19 | 52,12 | 17.297.500 | 52,20 | 51,38 | 51,38 | 00:00:00 | | 2005-07-20 | 51,40 | 11.371.600 | 52,12 | 51,25 | 52,00 | 00:00:00 | | 2005-07-21 | 50,25 | 19.763.800 | 51,62 | 50,05 | 51,53 | 00:00:00 | | 2005-07-22 | 51,03 | 9.983.400 | 51,10 | 49,95 | 50,17 | 00:00:00 | | 2005-07-25 | 52,12 | 8.705.500 | 52,22 | 51,45 | 51,50 | 00:00:00 | | 2005-07-26 | 51,62 | 7.329.100 | 52,15 | 51,58 | 51,97 | 00:00:00 | | 2005-07-27 | 51,42 | 5.438.500 | 51,75 | 51,33 | 51,67 | 00:00:00 | | 2005-07-28 | 51,45 | 9.834.800 | 52,00 | 51,22 | 51,67 | 00:00:00 | | 2005-07-29 | 51,75 | 9.062.300 | 52,30 | 51,50 | 51,72 | 00:00:00 | | 2005-08-01 | 51,65 | 9.007.200 | 52,33 | 51,50 | 51,75 | 00:00:00 | | 2005-08-02 | 52,30 | 6.730.400 | 52,30 | 51,72 | 51,72 | 00:00:00 | | 2005-08-03 | 52,83 | 10.530.800 | 52,83 | 52,03 | 52,45 | 00:00:00 | | 2005-08-04 | 52,15 | 12.219.800 | 52,25 | 51,50 | 52,03 | 00:00:00 | | 2005-08-05 | 51,50 | 7.787.000 | 52,22 | 51,50 | 51,72 | 00:00:00 | | 2005-08-08 | 52,17 | 4.414.600 | 52,17 | 51,62 | 51,70 | 00:00:00 | | 2005-08-09 | 52,85 | 8.878.000 | 53,10 | 52,20 | 52,22 | 00:00:00 | | 2005-08-10 | 53,00 | 10.324.000 | 53,20 | 52,80 | 52,95 | 00:00:00 | | 2005-08-11 | 53,35 | 8.081.300 | 53,45 | 53,03 | 53,30 | 00:00:00 | | 2005-08-12 | 53,15 | 7.147.500 | 53,50 | 52,92 | 53,50 | 00:00:00 | | 2005-08-15 | 53,05 | 3.127.000 | 53,45 | 52,92 | 53,03 | 00:00:00 | | 2005-08-16 | 52,20 | 8.581.400 | 53,05 | 52,20 | 53,00 | 00:00:00 | | 2005-08-17 | 52,33 | 10.582.000 | 52,35 | 51,55 | 51,85 | 00:00:00 | | 2005-08-18 | 51,72 | 8.825.900 | 51,88 | 51,28 | 51,88 | 00:00:00 | | 2005-08-19 | 52,60 | 8.657.600 | 52,60 | 51,67 | 51,70 | 00:00:00 | | 2005-08-22 | 52,72 | 5.470.300 | 53,00 | 52,62 | 52,72 | 00:00:00 | | 2005-08-23 | 52,08 | 7.943.700 | 52,50 | 51,83 | 52,40 | 00:00:00 | | 2005-08-24 | 52,33 | 8.002.100 | 52,45 | 51,97 | 52,05 | 00:00:00 | | 2005-08-25 | 51,83 | 8.979.500 | 52,65 | 51,83 | 52,33 | 00:00:00 | | 2005-08-26 | 51,42 | 7.890.000 | 52,17 | 51,28 | 51,88 | 00:00:00 | | 2005-08-29 | 51,65 | 5.759.500 | 51,92 | 51,38 | 51,53 | 00:00:00 | | 2005-08-30 | 51,95 | 6.539.500 | 52,03 | 51,53 | 51,90 | 00:00:00 | | 2005-08-31 | 53,28 | 18.460.200 | 53,40 | 52,08 | 52,08 | 00:00:00 | | 2005-09-01 | 54,50 | 14.778.300 | 54,70 | 53,38 | 53,38 | 00:00:00 | | 2005-09-02 | 54,25 | 13.004.200 | 55,03 | 53,78 | 54,33 | 00:00:00 | | 2005-09-05 | 53,67 | 8.113.300 | 54,42 | 53,65 | 54,03 | 00:00:00 | | 2005-09-06 | 54,28 | 8.648.100 | 54,33 | 53,53 | 53,62 | 00:00:00 | | 2005-09-07 | 54,47 | 11.037.000 | 54,65 | 54,20 | 54,38 | 00:00:00 | | 2005-09-08 | 54,50 | 9.150.900 | 54,50 | 54,20 | 54,35 | 00:00:00 | | 2005-09-09 | 54,70 | 7.589.500 | 54,83 | 54,38 | 54,38 | 00:00:00 | | 2005-09-12 | 54,53 | 7.439.500 | 55,05 | 54,53 | 54,95 | 00:00:00 | | 2005-09-13 | 54,05 | 9.569.100 | 54,45 | 53,67 | 54,38 | 00:00:00 | | 2005-09-14 | 54,30 | 7.573.900 | 54,33 | 53,70 | 53,85 | 00:00:00 | | 2005-09-15 | 54,42 | 11.793.400 | 55,10 | 54,28 | 54,47 | 00:00:00 | | 2005-09-16 | 54,90 | 17.974.900 | 55,20 | 54,38 | 54,42 | 00:00:00 | | 2005-09-19 | 55,72 | 12.666.000 | 55,80 | 54,33 | 54,53 | 00:00:00 | | 2005-09-20 | 55,70 | 16.327.900 | 56,60 | 55,60 | 55,97 | 00:00:00 | | 2005-09-21 | 55,47 | 10.651.200 | 55,90 | 55,28 | 55,28 | 00:00:00 | | 2005-09-22 | 55,47 | 12.444.500 | 55,97 | 54,92 | 55,40 | 00:00:00 | | 2005-09-23 | 55,20 | 9.471.400 | 55,38 | 54,83 | 55,38 | 00:00:00 | | 2005-09-26 | 56,12 | 16.100.800 | 56,12 | 55,17 | 55,20 | 00:00:00 | | 2005-09-27 | 56,28 | 12.925.600 | 56,40 | 55,58 | 56,12 | 00:00:00 | | 2005-09-28 | 56,70 | 12.332.800 | 56,83 | 56,08 | 56,30 | 00:00:00 | | 2005-09-29 | 56,88 | 7.118.400 | 57,20 | 56,75 | 56,80 | 00:00:00 | | 2005-09-30 | 56,78 | 8.042.100 | 57,28 | 56,67 | 57,22 | 00:00:00 | | 2005-10-03 | 56,45 | 8.033.200 | 57,05 | 56,30 | 56,75 | 00:00:00 | | 2005-10-04 | 55,88 | 9.851.900 | 56,50 | 55,72 | 56,25 | 00:00:00 | | 2005-10-05 | 54,10 | 19.800.200 | 55,22 | 54,10 | 55,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
