(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 | | 2005-02-23 | 00:00:00 | 22,79 | 23,19 | 22,56 | 23,09 | 13.809.900 | | 2005-02-24 | 00:00:00 | 23,15 | 23,38 | 23,03 | 23,13 | 8.223.800 | | 2005-02-25 | 00:00:00 | 23,36 | 23,48 | 23,17 | 23,22 | 8.284.400 | | 2005-02-28 | 00:00:00 | 22,95 | 23,40 | 22,65 | 22,80 | 14.865.900 | | 2005-03-01 | 00:00:00 | 22,75 | 23,25 | 22,53 | 23,03 | 11.899.600 | | 2005-03-02 | 00:00:00 | 23,20 | 23,28 | 22,92 | 23,28 | 9.087.400 | | 2005-03-03 | 00:00:00 | 23,06 | 23,26 | 22,85 | 22,95 | 9.009.900 | | 2005-03-04 | 00:00:00 | 23,07 | 23,26 | 22,85 | 23,25 | 9.262.000 | | 2005-03-07 | 00:00:00 | 23,20 | 23,51 | 23,20 | 23,49 | 8.381.200 | | 2005-03-08 | 00:00:00 | 23,33 | 23,50 | 23,15 | 23,27 | 5.969.100 | | 2005-03-09 | 00:00:00 | 23,40 | 23,47 | 23,06 | 23,19 | 5.363.700 | | 2005-03-10 | 00:00:00 | 23,10 | 23,10 | 22,70 | 22,70 | 10.438.800 | | 2005-03-11 | 00:00:00 | 22,95 | 23,00 | 22,71 | 22,73 | 4.678.600 | | 2005-03-14 | 00:00:00 | 22,74 | 22,87 | 22,54 | 22,70 | 4.411.800 | | 2005-03-15 | 00:00:00 | 22,80 | 22,92 | 22,70 | 22,81 | 5.451.200 | | 2005-03-16 | 00:00:00 | 22,73 | 22,85 | 22,25 | 22,28 | 7.907.700 | | 2005-03-17 | 00:00:00 | 22,35 | 22,70 | 22,30 | 22,70 | 8.543.100 | | 2005-03-18 | 00:00:00 | 22,74 | 23,05 | 22,65 | 22,82 | 9.784.700 | | 2005-03-21 | 00:00:00 | 22,72 | 22,94 | 22,64 | 22,64 | 4.523.500 | | 2005-03-22 | 00:00:00 | 22,66 | 22,92 | 22,43 | 22,92 | 8.083.300 | | 2005-03-23 | 00:00:00 | 22,56 | 22,85 | 22,53 | 22,67 | 7.574.200 | | 2005-03-24 | 00:00:00 | 22,70 | 23,11 | 22,70 | 23,07 | 6.480.900 | | 2005-03-25 | 00:00:00 | 23,07 | 23,07 | 23,07 | 23,07 | 0 | | 2005-03-28 | 00:00:00 | 23,07 | 23,07 | 23,07 | 23,07 | 0 | | 2005-03-29 | 00:00:00 | 22,84 | 23,06 | 22,78 | 23,00 | 5.601.600 | | 2005-03-30 | 00:00:00 | 22,95 | 22,98 | 22,74 | 22,87 | 6.399.500 | | 2005-03-31 | 00:00:00 | 23,21 | 23,21 | 23,02 | 23,10 | 8.502.400 | | 2005-04-01 | 00:00:00 | 23,17 | 23,41 | 22,98 | 23,18 | 6.398.000 | | 2005-04-04 | 00:00:00 | 22,95 | 23,10 | 22,74 | 22,99 | 6.576.300 | | 2005-04-05 | 00:00:00 | 23,19 | 23,21 | 22,91 | 23,00 | 7.449.200 | | 2005-04-06 | 00:00:00 | 23,05 | 23,12 | 22,61 | 22,80 | 9.703.300 | | 2005-04-07 | 00:00:00 | 23,00 | 23,16 | 22,82 | 22,82 | 11.631.100 | | 2005-04-08 | 00:00:00 | 22,90 | 23,09 | 22,90 | 23,02 | 6.499.300 | | 2005-04-11 | 00:00:00 | 22,86 | 22,98 | 22,82 | 22,84 | 3.839.600 | | 2005-04-12 | 00:00:00 | 22,82 | 22,85 | 22,63 | 22,78 | 4.203.800 | | 2005-04-13 | 00:00:00 | 22,98 | 23,08 | 22,89 | 22,89 | 6.620.700 | | 2005-04-14 | 00:00:00 | 22,73 | 23,38 | 22,67 | 23,27 | 10.157.300 | | 2005-04-15 | 00:00:00 | 23,00 | 23,23 | 22,68 | 22,82 | 9.468.400 | | 2005-04-18 | 00:00:00 | 22,60 | 22,78 | 22,21 | 22,57 | 11.065.000 | | 2005-04-19 | 00:00:00 | 22,56 | 22,78 | 22,52 | 22,56 | 6.155.800 | | 2005-04-20 | 00:00:00 | 22,61 | 22,72 | 22,25 | 22,35 | 6.273.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
