(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 22,70 | 22,82 | 22,45 | 22,58 | 8.900.700 | | 2004-11-04 | 00:00:00 | 22,35 | 22,57 | 22,15 | 22,42 | 6.764.100 | | 2004-11-05 | 00:00:00 | 22,62 | 22,74 | 22,35 | 22,42 | 9.161.500 | | 2004-11-08 | 00:00:00 | 22,38 | 22,41 | 22,17 | 22,19 | 5.963.700 | | 2004-11-09 | 00:00:00 | 22,10 | 22,16 | 21,82 | 21,94 | 9.664.000 | | 2004-11-10 | 00:00:00 | 21,99 | 22,13 | 21,75 | 21,87 | 6.707.600 | | 2004-11-11 | 00:00:00 | 21,91 | 22,81 | 21,90 | 22,60 | 11.838.600 | | 2004-11-12 | 00:00:00 | 22,66 | 22,98 | 22,65 | 22,95 | 11.255.500 | | 2004-11-15 | 00:00:00 | 22,99 | 22,99 | 22,62 | 22,72 | 6.183.500 | | 2004-11-16 | 00:00:00 | 22,80 | 22,81 | 22,39 | 22,61 | 7.720.000 | | 2004-11-17 | 00:00:00 | 22,69 | 23,05 | 22,57 | 22,99 | 9.248.900 | | 2004-11-18 | 00:00:00 | 22,91 | 23,28 | 22,88 | 23,28 | 8.732.300 | | 2004-11-19 | 00:00:00 | 23,30 | 23,47 | 22,91 | 23,02 | 8.969.300 | | 2004-11-22 | 00:00:00 | 22,79 | 23,05 | 22,53 | 22,90 | 6.937.000 | | 2004-11-23 | 00:00:00 | 23,11 | 23,25 | 22,83 | 22,85 | 8.903.700 | | 2004-11-24 | 00:00:00 | 23,09 | 23,09 | 22,61 | 22,70 | 7.433.400 | | 2004-11-25 | 00:00:00 | 22,71 | 23,18 | 22,71 | 23,10 | 6.143.500 | | 2004-11-26 | 00:00:00 | 23,11 | 23,19 | 22,83 | 23,12 | 5.628.000 | | 2004-11-29 | 00:00:00 | 23,13 | 23,65 | 23,13 | 23,44 | 9.631.300 | | 2004-11-30 | 00:00:00 | 23,50 | 23,70 | 23,33 | 23,63 | 15.887.700 | | 2004-12-01 | 00:00:00 | 23,56 | 24,12 | 23,48 | 24,10 | 12.790.900 | | 2004-12-02 | 00:00:00 | 24,15 | 24,44 | 24,09 | 24,29 | 12.343.900 | | 2004-12-03 | 00:00:00 | 24,31 | 24,52 | 24,15 | 24,30 | 10.195.400 | | 2004-12-06 | 00:00:00 | 24,18 | 24,45 | 24,15 | 24,32 | 4.450.700 | | 2004-12-07 | 00:00:00 | 24,38 | 24,70 | 24,21 | 24,60 | 7.939.700 | | 2004-12-08 | 00:00:00 | 24,40 | 24,50 | 24,28 | 24,50 | 6.877.900 | | 2004-12-09 | 00:00:00 | 24,32 | 24,54 | 23,90 | 24,05 | 11.525.300 | | 2004-12-10 | 00:00:00 | 24,20 | 24,34 | 23,82 | 24,22 | 7.658.800 | | 2004-12-13 | 00:00:00 | 24,21 | 24,66 | 24,10 | 24,58 | 9.409.400 | | 2004-12-14 | 00:00:00 | 24,70 | 24,79 | 24,42 | 24,68 | 9.544.900 | | 2004-12-15 | 00:00:00 | 24,60 | 24,75 | 24,41 | 24,46 | 5.862.800 | | 2004-12-16 | 00:00:00 | 24,50 | 24,60 | 24,19 | 24,49 | 5.337.800 | | 2004-12-17 | 00:00:00 | 24,40 | 24,45 | 23,86 | 23,97 | 14.272.400 | | 2004-12-20 | 00:00:00 | 23,84 | 24,12 | 23,68 | 23,68 | 7.662.100 | | 2004-12-21 | 00:00:00 | 23,57 | 23,65 | 23,17 | 23,42 | 12.066.400 | | 2004-12-22 | 00:00:00 | 23,67 | 24,13 | 23,47 | 23,85 | 9.058.600 | | 2004-12-23 | 00:00:00 | 23,86 | 24,27 | 23,82 | 24,06 | 5.906.200 | | 2004-12-24 | 00:00:00 | 24,18 | 24,18 | 23,93 | 23,98 | 750.300 | | 2004-12-27 | 00:00:00 | 23,90 | 24,27 | 23,86 | 24,08 | 3.698.900 | | 2004-12-28 | 00:00:00 | 24,15 | 24,36 | 23,98 | 24,32 | 2.733.800 | | 2004-12-29 | 00:00:00 | 24,34 | 24,48 | 24,22 | 24,45 | 3.808.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
