(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-05-19 | 00:00:00 | 19,27 | 19,50 | 19,10 | 19,40 | 9.989.200 | 2004-05-20 | 00:00:00 | 19,18 | 19,37 | 19,10 | 19,22 | 5.831.900 | 2004-05-21 | 00:00:00 | 19,40 | 19,57 | 18,98 | 19,06 | 9.238.900 | 2004-05-24 | 00:00:00 | 19,00 | 19,54 | 18,62 | 19,33 | 10.961.300 | 2004-05-25 | 00:00:00 | 19,15 | 19,31 | 18,96 | 19,03 | 8.020.400 | 2004-05-26 | 00:00:00 | 19,40 | 19,48 | 19,21 | 19,41 | 7.662.600 | 2004-05-27 | 00:00:00 | 19,41 | 19,80 | 19,41 | 19,67 | 8.443.700 | 2004-05-28 | 00:00:00 | 19,76 | 19,90 | 19,52 | 19,69 | 8.771.900 | 2004-05-31 | 00:00:00 | 19,60 | 19,79 | 19,47 | 19,57 | 1.233.900 | 2004-06-01 | 00:00:00 | 19,39 | 19,57 | 19,07 | 19,19 | 6.986.700 | 2004-06-02 | 00:00:00 | 19,33 | 19,67 | 19,26 | 19,49 | 7.195.200 | 2004-06-03 | 00:00:00 | 19,45 | 19,72 | 19,26 | 19,70 | 8.432.800 | 2004-06-04 | 00:00:00 | 19,75 | 19,95 | 19,57 | 19,83 | 13.577.900 | 2004-06-07 | 00:00:00 | 20,25 | 20,38 | 20,09 | 20,37 | 10.532.000 | 2004-06-08 | 00:00:00 | 20,60 | 20,77 | 20,30 | 20,33 | 10.811.800 | 2004-06-09 | 00:00:00 | 20,35 | 20,48 | 20,09 | 20,32 | 12.128.600 | 2004-06-10 | 00:00:00 | 20,21 | 20,58 | 20,01 | 20,46 | 12.364.600 | 2004-06-11 | 00:00:00 | 20,45 | 20,51 | 20,17 | 20,33 | 6.654.200 | 2004-06-14 | 00:00:00 | 20,26 | 20,42 | 20,13 | 20,34 | 9.614.200 | 2004-06-15 | 00:00:00 | 20,34 | 20,42 | 20,10 | 20,40 | 9.508.900 | 2004-06-16 | 00:00:00 | 20,48 | 20,48 | 20,22 | 20,35 | 8.017.400 | 2004-06-17 | 00:00:00 | 20,35 | 20,70 | 20,28 | 20,36 | 12.832.100 | 2004-06-18 | 00:00:00 | 20,39 | 20,44 | 20,13 | 20,40 | 17.495.100 | 2004-06-21 | 00:00:00 | 20,48 | 20,61 | 20,31 | 20,48 | 8.322.600 | 2004-06-22 | 00:00:00 | 20,41 | 20,53 | 20,13 | 20,24 | 7.081.700 | 2004-06-23 | 00:00:00 | 20,40 | 20,40 | 20,11 | 20,21 | 7.099.000 | 2004-06-24 | 00:00:00 | 20,45 | 20,62 | 20,33 | 20,61 | 6.840.800 | 2004-06-25 | 00:00:00 | 20,54 | 20,66 | 20,49 | 20,61 | 5.634.600 | 2004-06-28 | 00:00:00 | 20,56 | 21,44 | 20,55 | 21,25 | 14.217.800 | 2004-06-29 | 00:00:00 | 21,26 | 21,67 | 21,25 | 21,63 | 21.176.300 | 2004-06-30 | 00:00:00 | 21,55 | 21,81 | 21,40 | 21,42 | 12.224.100 | 2004-07-01 | 00:00:00 | 21,51 | 21,73 | 20,93 | 21,00 | 11.222.900 | 2004-07-02 | 00:00:00 | 20,90 | 21,18 | 20,85 | 20,90 | 5.888.000 | 2004-07-05 | 00:00:00 | 20,95 | 21,25 | 20,88 | 21,08 | 3.726.600 | 2004-07-06 | 00:00:00 | 21,06 | 21,09 | 20,77 | 20,80 | 5.090.300 | 2004-07-07 | 00:00:00 | 20,81 | 20,94 | 20,75 | 20,78 | 4.523.200 | 2004-07-08 | 00:00:00 | 20,60 | 20,77 | 20,43 | 20,65 | 7.663.600 | 2004-07-09 | 00:00:00 | 20,50 | 20,62 | 20,35 | 20,36 | 7.614.600 | 2004-07-12 | 00:00:00 | 20,26 | 20,55 | 20,25 | 20,46 | 6.674.500 | 2004-07-13 | 00:00:00 | 20,52 | 20,80 | 20,47 | 20,47 | 5.331.700 | 2004-07-14 | 00:00:00 | 20,31 | 20,50 | 20,21 | 20,45 | 3.259.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|