(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 20,31 | 20,50 | 20,21 | 20,45 | 3.259.400 | | 2004-07-15 | 00:00:00 | 20,39 | 20,60 | 20,20 | 20,30 | 5.544.500 | | 2004-07-16 | 00:00:00 | 20,27 | 20,52 | 20,14 | 20,20 | 3.247.900 | | 2004-07-19 | 00:00:00 | 20,08 | 20,30 | 20,07 | 20,09 | 3.730.100 | | 2004-07-20 | 00:00:00 | 20,08 | 20,25 | 19,65 | 20,15 | 8.787.900 | | 2004-07-21 | 00:00:00 | 20,30 | 20,48 | 20,09 | 20,12 | 4.236.900 | | 2004-07-22 | 00:00:00 | 19,82 | 19,89 | 19,53 | 19,62 | 8.867.600 | | 2004-07-23 | 00:00:00 | 19,66 | 19,79 | 19,52 | 19,61 | 4.040.200 | | 2004-07-26 | 00:00:00 | 19,51 | 19,73 | 19,37 | 19,44 | 5.062.400 | | 2004-07-27 | 00:00:00 | 19,50 | 19,78 | 19,33 | 19,56 | 7.813.100 | | 2004-07-28 | 00:00:00 | 19,75 | 20,09 | 19,71 | 19,87 | 7.320.300 | | 2004-07-29 | 00:00:00 | 19,88 | 20,63 | 19,88 | 20,45 | 8.226.300 | | 2004-07-30 | 00:00:00 | 20,37 | 20,75 | 20,35 | 20,58 | 4.856.100 | | 2004-08-02 | 00:00:00 | 20,56 | 20,56 | 20,11 | 20,28 | 4.284.800 | | 2004-08-03 | 00:00:00 | 20,36 | 20,53 | 20,26 | 20,44 | 3.952.600 | | 2004-08-04 | 00:00:00 | 20,18 | 20,26 | 19,74 | 20,03 | 6.380.800 | | 2004-08-05 | 00:00:00 | 20,11 | 20,32 | 20,02 | 20,06 | 3.000.900 | | 2004-08-06 | 00:00:00 | 19,70 | 19,93 | 19,51 | 19,55 | 7.151.500 | | 2004-08-09 | 00:00:00 | 19,50 | 19,52 | 19,10 | 19,28 | 6.247.600 | | 2004-08-10 | 00:00:00 | 19,20 | 19,46 | 19,20 | 19,46 | 4.232.200 | | 2004-08-11 | 00:00:00 | 19,51 | 19,60 | 19,02 | 19,30 | 4.817.200 | | 2004-08-12 | 00:00:00 | 19,35 | 19,55 | 18,96 | 19,05 | 5.352.400 | | 2004-08-13 | 00:00:00 | 18,90 | 19,35 | 18,81 | 19,23 | 5.847.600 | | 2004-08-16 | 00:00:00 | 19,11 | 19,52 | 18,83 | 19,45 | 7.071.800 | | 2004-08-17 | 00:00:00 | 19,40 | 19,83 | 19,36 | 19,66 | 4.832.400 | | 2004-08-18 | 00:00:00 | 19,63 | 19,93 | 19,43 | 19,89 | 3.681.600 | | 2004-08-19 | 00:00:00 | 19,97 | 20,01 | 19,66 | 19,75 | 3.972.900 | | 2004-08-20 | 00:00:00 | 19,76 | 19,78 | 19,43 | 19,63 | 3.414.300 | | 2004-08-23 | 00:00:00 | 19,82 | 20,24 | 19,62 | 20,24 | 5.436.000 | | 2004-08-24 | 00:00:00 | 20,25 | 20,58 | 20,18 | 20,27 | 4.687.900 | | 2004-08-25 | 00:00:00 | 20,30 | 20,45 | 20,13 | 20,28 | 3.245.100 | | 2004-08-26 | 00:00:00 | 20,54 | 20,59 | 20,34 | 20,45 | 4.391.700 | | 2004-08-27 | 00:00:00 | 20,51 | 20,52 | 20,05 | 20,29 | 4.469.500 | | 2004-08-30 | 00:00:00 | 20,10 | 20,17 | 19,78 | 19,89 | 4.593.500 | | 2004-08-31 | 00:00:00 | 19,75 | 19,80 | 19,28 | 19,43 | 13.103.700 | | 2004-09-01 | 00:00:00 | 19,03 | 19,17 | 18,95 | 19,08 | 58.685.900 | | 2004-09-02 | 00:00:00 | 19,05 | 19,45 | 19,05 | 19,40 | 46.289.500 | | 2004-09-03 | 00:00:00 | 19,49 | 19,53 | 19,30 | 19,40 | 14.036.400 | | 2004-09-06 | 00:00:00 | 19,54 | 19,56 | 19,35 | 19,38 | 5.287.400 | | 2004-09-07 | 00:00:00 | 19,40 | 19,62 | 19,28 | 19,59 | 8.898.900 | | 2004-09-08 | 00:00:00 | 19,52 | 19,62 | 19,45 | 19,60 | 7.850.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
