(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-29 | 00:00:00 | 24,34 | 24,48 | 24,22 | 24,45 | 3.808.500 | 2004-12-30 | 00:00:00 | 24,49 | 24,62 | 24,41 | 24,51 | 2.781.100 | 2004-12-31 | 00:00:00 | 24,43 | 24,53 | 24,21 | 24,36 | 1.655.000 | 2005-01-03 | 00:00:00 | 24,35 | 24,95 | 24,28 | 24,55 | 6.627.800 | 2005-01-04 | 00:00:00 | 24,52 | 24,83 | 24,42 | 24,60 | 7.310.200 | 2005-01-05 | 00:00:00 | 24,30 | 24,50 | 24,30 | 24,38 | 6.048.200 | 2005-01-06 | 00:00:00 | 24,41 | 24,98 | 24,40 | 24,77 | 8.714.400 | 2005-01-07 | 00:00:00 | 24,75 | 24,94 | 24,56 | 24,88 | 8.011.800 | 2005-01-10 | 00:00:00 | 24,88 | 24,88 | 24,23 | 24,30 | 12.083.400 | 2005-01-11 | 00:00:00 | 24,66 | 24,66 | 23,78 | 23,87 | 14.174.600 | 2005-01-12 | 00:00:00 | 23,85 | 24,19 | 23,80 | 23,95 | 9.533.200 | 2005-01-13 | 00:00:00 | 24,00 | 24,42 | 24,00 | 24,25 | 9.452.100 | 2005-01-14 | 00:00:00 | 24,00 | 24,15 | 23,95 | 24,13 | 10.292.100 | 2005-01-17 | 00:00:00 | 24,05 | 24,33 | 23,88 | 24,10 | 5.623.000 | 2005-01-18 | 00:00:00 | 23,93 | 24,06 | 23,66 | 23,95 | 7.347.700 | 2005-01-19 | 00:00:00 | 23,85 | 24,27 | 23,52 | 23,71 | 15.242.900 | 2005-01-20 | 00:00:00 | 23,45 | 23,60 | 23,16 | 23,20 | 12.236.800 | 2005-01-21 | 00:00:00 | 23,14 | 23,56 | 23,14 | 23,40 | 7.141.600 | 2005-01-24 | 00:00:00 | 23,20 | 23,54 | 22,92 | 23,23 | 10.249.300 | 2005-01-25 | 00:00:00 | 23,21 | 23,74 | 23,18 | 23,64 | 10.781.900 | 2005-01-26 | 00:00:00 | 23,88 | 24,05 | 23,80 | 23,95 | 8.724.500 | 2005-01-27 | 00:00:00 | 24,05 | 24,10 | 23,55 | 23,94 | 8.135.500 | 2005-01-28 | 00:00:00 | 24,00 | 24,06 | 23,78 | 23,79 | 5.109.600 | 2005-01-31 | 00:00:00 | 24,07 | 24,16 | 23,94 | 24,07 | 6.630.700 | 2005-02-01 | 00:00:00 | 24,06 | 24,18 | 23,98 | 24,11 | 6.044.200 | 2005-02-02 | 00:00:00 | 24,25 | 24,41 | 24,11 | 24,32 | 6.786.300 | 2005-02-03 | 00:00:00 | 24,32 | 24,55 | 24,10 | 24,10 | 5.792.100 | 2005-02-04 | 00:00:00 | 24,11 | 24,20 | 23,79 | 24,17 | 6.075.100 | 2005-02-07 | 00:00:00 | 24,39 | 24,69 | 24,32 | 24,69 | 8.344.500 | 2005-02-08 | 00:00:00 | 24,61 | 24,84 | 24,52 | 24,73 | 5.683.700 | 2005-02-09 | 00:00:00 | 24,85 | 24,99 | 24,65 | 24,81 | 10.111.500 | 2005-02-10 | 00:00:00 | 24,36 | 24,60 | 24,20 | 24,25 | 16.764.600 | 2005-02-11 | 00:00:00 | 24,23 | 24,38 | 23,93 | 24,25 | 11.687.400 | 2005-02-14 | 00:00:00 | 24,34 | 24,43 | 24,05 | 24,23 | 4.928.500 | 2005-02-15 | 00:00:00 | 24,18 | 24,70 | 24,16 | 24,52 | 9.920.500 | 2005-02-16 | 00:00:00 | 24,46 | 24,62 | 24,33 | 24,45 | 6.163.800 | 2005-02-17 | 00:00:00 | 24,20 | 24,30 | 23,73 | 23,82 | 13.195.200 | 2005-02-18 | 00:00:00 | 23,70 | 23,96 | 23,56 | 23,64 | 11.772.400 | 2005-02-21 | 00:00:00 | 23,58 | 23,78 | 23,20 | 23,36 | 10.347.400 | 2005-02-22 | 00:00:00 | 23,31 | 23,44 | 22,86 | 22,86 | 13.787.600 | 2005-02-23 | 00:00:00 | 22,79 | 23,19 | 22,56 | 23,09 | 13.809.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|