(Login BolsaPT & Canal Forex) |
|
 FRANCE TELECOM - [Ticker: FTE.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FTE.PA de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 16,71 | 16,76 | 16,71 | 16,71 | 0 | | 2003-01-02 | 00:00:00 | 16,89 | 18,20 | 16,80 | 18,20 | 4.326.100 | | 2003-01-03 | 00:00:00 | 18,31 | 19,21 | 18,30 | 19,05 | 5.918.500 | | 2003-01-06 | 00:00:00 | 19,15 | 19,96 | 19,10 | 19,69 | 5.300.700 | | 2003-01-07 | 00:00:00 | 20,01 | 20,17 | 18,95 | 19,40 | 8.333.800 | | 2003-01-08 | 00:00:00 | 18,58 | 19,41 | 18,58 | 19,20 | 9.031.200 | | 2003-01-09 | 00:00:00 | 18,90 | 20,38 | 18,60 | 20,20 | 11.116.700 | | 2003-01-10 | 00:00:00 | 20,29 | 21,90 | 20,10 | 21,60 | 11.897.200 | | 2003-01-13 | 00:00:00 | 21,71 | 24,62 | 21,71 | 24,00 | 21.333.900 | | 2003-01-14 | 00:00:00 | 24,25 | 24,74 | 23,25 | 23,45 | 10.851.800 | | 2003-01-15 | 00:00:00 | 24,00 | 24,33 | 23,20 | 23,64 | 10.602.700 | | 2003-01-16 | 00:00:00 | 23,50 | 24,33 | 23,10 | 24,15 | 7.354.800 | | 2003-01-17 | 00:00:00 | 23,59 | 24,00 | 22,78 | 23,09 | 6.326.900 | | 2003-01-20 | 00:00:00 | 22,52 | 23,05 | 21,94 | 22,27 | 5.473.500 | | 2003-01-21 | 00:00:00 | 22,33 | 23,00 | 22,31 | 22,44 | 7.874.400 | | 2003-01-22 | 00:00:00 | 22,38 | 23,38 | 22,02 | 22,95 | 8.060.000 | | 2003-01-23 | 00:00:00 | 23,56 | 24,60 | 23,50 | 23,57 | 11.043.700 | | 2003-01-24 | 00:00:00 | 24,15 | 24,78 | 23,41 | 23,70 | 7.380.100 | | 2003-01-27 | 00:00:00 | 23,24 | 23,58 | 22,30 | 22,90 | 7.969.200 | | 2003-01-28 | 00:00:00 | 23,49 | 23,58 | 22,50 | 23,40 | 7.928.700 | | 2003-01-29 | 00:00:00 | 23,00 | 24,95 | 22,60 | 24,48 | 16.188.100 | | 2003-01-30 | 00:00:00 | 24,85 | 25,00 | 23,75 | 24,10 | 10.359.000 | | 2003-01-31 | 00:00:00 | 23,70 | 24,52 | 23,50 | 24,00 | 7.286.800 | | 2003-02-03 | 00:00:00 | 24,25 | 24,49 | 23,92 | 24,33 | 3.988.900 | | 2003-02-04 | 00:00:00 | 24,29 | 24,29 | 23,36 | 23,50 | 4.170.200 | | 2003-02-05 | 00:00:00 | 23,28 | 23,97 | 23,21 | 23,80 | 4.310.300 | | 2003-02-06 | 00:00:00 | 23,50 | 24,17 | 23,47 | 23,90 | 5.156.800 | | 2003-02-07 | 00:00:00 | 23,80 | 23,85 | 23,06 | 23,35 | 5.428.600 | | 2003-02-10 | 00:00:00 | 23,35 | 23,35 | 22,39 | 22,85 | 7.418.800 | | 2003-02-11 | 00:00:00 | 22,99 | 23,95 | 22,72 | 23,70 | 4.052.700 | | 2003-02-12 | 00:00:00 | 23,39 | 23,92 | 23,27 | 23,76 | 4.012.800 | | 2003-02-13 | 00:00:00 | 23,47 | 23,60 | 23,13 | 23,45 | 3.849.300 | | 2003-02-14 | 00:00:00 | 23,50 | 23,97 | 23,01 | 23,70 | 5.490.400 | | 2003-02-17 | 00:00:00 | 24,00 | 24,68 | 24,00 | 24,46 | 3.380.500 | | 2003-02-18 | 00:00:00 | 24,50 | 24,60 | 23,77 | 24,11 | 3.692.500 | | 2003-02-19 | 00:00:00 | 23,13 | 23,73 | 22,61 | 22,70 | 8.769.200 | | 2003-02-20 | 00:00:00 | 22,85 | 22,95 | 21,63 | 21,74 | 7.307.700 | | 2003-02-21 | 00:00:00 | 21,21 | 21,93 | 20,65 | 21,00 | 9.823.700 | | 2003-02-24 | 00:00:00 | 21,38 | 21,49 | 20,68 | 20,84 | 3.686.400 | | 2003-02-25 | 00:00:00 | 20,60 | 20,60 | 19,20 | 19,27 | 9.901.900 | | 2003-02-26 | 00:00:00 | 19,65 | 19,77 | 18,85 | 19,32 | 7.741.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
