(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 22,61 | 22,72 | 22,25 | 22,35 | 6.273.200 | | 2005-04-21 | 00:00:00 | 22,28 | 22,89 | 22,26 | 22,76 | 8.256.200 | | 2005-04-22 | 00:00:00 | 23,13 | 23,15 | 22,73 | 22,88 | 5.811.500 | | 2005-04-25 | 00:00:00 | 22,79 | 22,98 | 22,67 | 22,84 | 4.622.700 | | 2005-04-26 | 00:00:00 | 22,80 | 22,84 | 22,53 | 22,73 | 4.750.600 | | 2005-04-27 | 00:00:00 | 22,50 | 22,68 | 22,17 | 22,36 | 9.271.500 | | 2005-04-28 | 00:00:00 | 22,53 | 22,82 | 22,30 | 22,33 | 7.948.800 | | 2005-04-29 | 00:00:00 | 22,20 | 22,90 | 22,20 | 22,73 | 8.091.100 | | 2005-05-02 | 00:00:00 | 22,88 | 22,98 | 22,75 | 22,88 | 3.862.700 | | 2005-05-03 | 00:00:00 | 22,99 | 23,00 | 22,66 | 22,86 | 5.814.900 | | 2005-05-04 | 00:00:00 | 22,90 | 23,04 | 22,72 | 22,97 | 5.376.300 | | 2005-05-05 | 00:00:00 | 23,00 | 23,28 | 22,97 | 23,18 | 4.891.400 | | 2005-05-06 | 00:00:00 | 23,17 | 23,54 | 23,12 | 23,42 | 7.361.600 | | 2005-05-09 | 00:00:00 | 23,28 | 23,36 | 23,12 | 23,16 | 6.323.200 | | 2005-05-10 | 00:00:00 | 23,12 | 23,28 | 22,76 | 22,95 | 7.241.200 | | 2005-05-11 | 00:00:00 | 22,78 | 23,06 | 22,67 | 22,74 | 7.254.200 | | 2005-05-12 | 00:00:00 | 22,85 | 22,94 | 22,65 | 22,91 | 6.300.000 | | 2005-05-13 | 00:00:00 | 22,84 | 22,89 | 22,66 | 22,89 | 4.102.000 | | 2005-05-16 | 00:00:00 | 22,77 | 23,20 | 22,77 | 23,08 | 4.797.200 | | 2005-05-17 | 00:00:00 | 23,18 | 23,18 | 22,91 | 23,02 | 4.414.600 | | 2005-05-18 | 00:00:00 | 22,97 | 23,47 | 22,92 | 23,47 | 6.748.300 | | 2005-05-19 | 00:00:00 | 23,65 | 23,70 | 23,42 | 23,54 | 7.421.400 | | 2005-05-20 | 00:00:00 | 23,57 | 23,89 | 23,47 | 23,72 | 7.231.100 | | 2005-05-23 | 00:00:00 | 23,88 | 24,05 | 23,79 | 23,79 | 7.153.200 | | 2005-05-24 | 00:00:00 | 23,83 | 23,86 | 23,36 | 23,61 | 5.860.100 | | 2005-05-25 | 00:00:00 | 23,59 | 23,65 | 23,40 | 23,57 | 5.551.600 | | 2005-05-26 | 00:00:00 | 23,56 | 23,75 | 23,46 | 23,69 | 20.468.500 | | 2005-05-27 | 00:00:00 | 23,74 | 23,79 | 23,40 | 23,48 | 5.777.000 | | 2005-05-30 | 00:00:00 | 23,40 | 23,64 | 23,30 | 23,57 | 2.119.200 | | 2005-05-31 | 00:00:00 | 23,48 | 23,57 | 23,23 | 23,27 | 8.092.600 | | 2005-06-01 | 00:00:00 | 23,39 | 23,55 | 23,23 | 23,50 | 5.559.700 | | 2005-06-02 | 00:00:00 | 23,40 | 23,54 | 23,16 | 23,27 | 8.472.900 | | 2005-06-03 | 00:00:00 | 23,27 | 23,27 | 23,27 | 23,27 | 0 | | 2005-06-06 | 00:00:00 | 22,46 | 22,60 | 22,40 | 22,41 | 37.270.200 | | 2005-06-07 | 00:00:00 | 22,35 | 22,80 | 22,34 | 22,80 | 32.735.300 | | 2005-06-08 | 00:00:00 | 22,69 | 23,00 | 22,66 | 22,75 | 17.555.200 | | 2005-06-09 | 00:00:00 | 22,77 | 22,80 | 22,65 | 22,70 | 10.805.300 | | 2005-06-10 | 00:00:00 | 22,80 | 22,95 | 22,78 | 22,80 | 10.660.900 | | 2005-06-13 | 00:00:00 | 22,90 | 22,92 | 22,57 | 22,74 | 8.945.100 | | 2005-06-14 | 00:00:00 | 22,70 | 22,75 | 22,59 | 22,60 | 26.188.400 | | 2005-06-15 | 00:00:00 | 22,66 | 22,67 | 22,46 | 22,48 | 10.385.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
