(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 | 2005-08-10 | 00:00:00 | 25,65 | 25,80 | 25,48 | 25,68 | 6.291.900 | 2005-08-11 | 00:00:00 | 25,51 | 25,59 | 25,38 | 25,48 | 4.972.300 | 2005-08-12 | 00:00:00 | 25,27 | 25,43 | 25,18 | 25,24 | 4.494.900 | 2005-08-15 | 00:00:00 | 25,17 | 25,34 | 25,11 | 25,27 | 2.429.000 | 2005-08-16 | 00:00:00 | 25,43 | 25,62 | 25,09 | 25,15 | 6.124.900 | 2005-08-17 | 00:00:00 | 25,15 | 25,37 | 25,02 | 25,31 | 5.659.300 | 2005-08-18 | 00:00:00 | 25,40 | 25,43 | 25,03 | 25,16 | 4.694.500 | 2005-08-19 | 00:00:00 | 25,10 | 25,65 | 25,07 | 25,60 | 7.809.900 | 2005-08-22 | 00:00:00 | 25,55 | 25,82 | 25,55 | 25,82 | 4.877.300 | 2005-08-23 | 00:00:00 | 25,73 | 25,75 | 25,45 | 25,45 | 5.436.300 | 2005-08-24 | 00:00:00 | 25,20 | 25,30 | 24,86 | 24,93 | 14.347.600 | 2005-08-25 | 00:00:00 | 24,70 | 24,73 | 24,45 | 24,59 | 9.653.500 | 2005-08-26 | 00:00:00 | 24,59 | 24,73 | 24,22 | 24,35 | 8.216.500 | 2005-08-29 | 00:00:00 | 24,04 | 24,79 | 24,01 | 24,77 | 6.681.700 | 2005-08-30 | 00:00:00 | 24,57 | 24,88 | 24,53 | 24,60 | 7.156.500 | 2005-08-31 | 00:00:00 | 24,07 | 24,41 | 24,02 | 24,41 | 22.137.800 | 2005-09-01 | 00:00:00 | 24,23 | 24,24 | 23,92 | 24,22 | 14.656.700 | 2005-09-02 | 00:00:00 | 24,19 | 24,20 | 23,85 | 23,86 | 13.385.000 | 2005-09-05 | 00:00:00 | 23,78 | 23,92 | 23,77 | 23,92 | 7.932.400 | 2005-09-06 | 00:00:00 | 23,91 | 24,16 | 23,86 | 24,16 | 17.119.400 | 2005-09-07 | 00:00:00 | 24,13 | 24,27 | 24,02 | 24,07 | 12.522.000 | 2005-09-08 | 00:00:00 | 24,00 | 24,05 | 23,82 | 23,89 | 13.775.400 | 2005-09-09 | 00:00:00 | 23,85 | 23,92 | 23,75 | 23,91 | 11.685.700 | 2005-09-12 | 00:00:00 | 23,94 | 23,95 | 23,80 | 23,85 | 13.618.000 | 2005-09-13 | 00:00:00 | 23,78 | 23,94 | 23,76 | 23,76 | 22.103.500 | 2005-09-14 | 00:00:00 | 23,82 | 24,15 | 23,77 | 24,14 | 11.831.900 | 2005-09-15 | 00:00:00 | 24,04 | 24,27 | 24,00 | 24,06 | 7.528.400 | 2005-09-16 | 00:00:00 | 24,01 | 24,28 | 24,01 | 24,20 | 13.504.700 | 2005-09-19 | 00:00:00 | 24,09 | 24,22 | 23,87 | 23,94 | 10.364.400 | 2005-09-20 | 00:00:00 | 23,90 | 24,25 | 23,90 | 24,14 | 16.875.600 | 2005-09-21 | 00:00:00 | 23,99 | 24,09 | 23,77 | 23,83 | 13.218.000 | 2005-09-22 | 00:00:00 | 23,72 | 23,79 | 23,37 | 23,59 | 14.805.800 | 2005-09-23 | 00:00:00 | 23,65 | 23,96 | 23,61 | 23,96 | 11.816.000 | 2005-09-26 | 00:00:00 | 23,97 | 24,25 | 23,92 | 24,03 | 12.262.500 | 2005-09-27 | 00:00:00 | 23,90 | 24,03 | 23,65 | 23,70 | 8.032.200 | 2005-09-28 | 00:00:00 | 23,75 | 24,10 | 23,75 | 24,10 | 10.034.800 | 2005-09-29 | 00:00:00 | 24,12 | 24,14 | 23,92 | 23,97 | 6.927.600 | 2005-09-30 | 00:00:00 | 24,20 | 24,23 | 23,82 | 23,88 | 7.273.600 | 2005-10-03 | 00:00:00 | 23,99 | 24,05 | 23,70 | 23,79 | 9.428.900 | 2005-10-04 | 00:00:00 | 23,80 | 23,80 | 23,27 | 23,41 | 18.812.900 | 2005-10-05 | 00:00:00 | 23,36 | 23,67 | 23,23 | 23,41 | 14.336.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|