(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 23,36 | 23,67 | 23,23 | 23,41 | 14.336.800 | | 2005-10-06 | 00:00:00 | 23,34 | 23,81 | 23,30 | 23,72 | 16.648.500 | | 2005-10-07 | 00:00:00 | 23,53 | 23,84 | 23,47 | 23,56 | 9.707.500 | | 2005-10-10 | 00:00:00 | 23,60 | 23,72 | 23,49 | 23,57 | 6.313.600 | | 2005-10-11 | 00:00:00 | 23,47 | 23,84 | 23,47 | 23,62 | 8.100.600 | | 2005-10-12 | 00:00:00 | 23,54 | 23,71 | 23,41 | 23,50 | 6.956.400 | | 2005-10-13 | 00:00:00 | 23,42 | 23,50 | 23,13 | 23,39 | 10.889.500 | | 2005-10-14 | 00:00:00 | 23,37 | 23,74 | 23,27 | 23,63 | 10.208.300 | | 2005-10-17 | 00:00:00 | 23,64 | 23,74 | 23,38 | 23,46 | 6.378.500 | | 2005-10-18 | 00:00:00 | 23,37 | 23,55 | 23,17 | 23,25 | 10.022.200 | | 2005-10-19 | 00:00:00 | 23,10 | 23,14 | 22,73 | 22,82 | 12.190.300 | | 2005-10-20 | 00:00:00 | 23,10 | 23,16 | 22,80 | 22,86 | 11.451.500 | | 2005-10-21 | 00:00:00 | 22,72 | 23,05 | 22,72 | 22,90 | 9.458.100 | | 2005-10-24 | 00:00:00 | 23,01 | 23,05 | 22,74 | 22,85 | 8.256.900 | | 2005-10-25 | 00:00:00 | 23,00 | 23,21 | 22,94 | 23,05 | 7.506.500 | | 2005-10-26 | 00:00:00 | 23,00 | 23,24 | 22,91 | 23,19 | 7.296.100 | | 2005-10-27 | 00:00:00 | 22,25 | 22,59 | 21,70 | 21,75 | 43.255.300 | | 2005-10-28 | 00:00:00 | 21,78 | 21,80 | 21,11 | 21,64 | 24.581.700 | | 2005-10-31 | 00:00:00 | 21,87 | 22,05 | 21,53 | 21,68 | 16.758.400 | | 2005-11-01 | 00:00:00 | 21,80 | 22,21 | 21,75 | 21,99 | 13.948.500 | | 2005-11-02 | 00:00:00 | 21,88 | 22,16 | 21,69 | 21,91 | 12.672.100 | | 2005-11-03 | 00:00:00 | 22,00 | 22,12 | 21,83 | 22,04 | 9.328.500 | | 2005-11-04 | 00:00:00 | 22,09 | 22,09 | 21,78 | 21,97 | 9.596.400 | | 2005-11-07 | 00:00:00 | 21,90 | 21,97 | 21,70 | 21,75 | 8.197.000 | | 2005-11-08 | 00:00:00 | 21,77 | 22,16 | 21,77 | 22,13 | 12.255.800 | | 2005-11-09 | 00:00:00 | 22,10 | 22,10 | 21,75 | 21,75 | 8.999.300 | | 2005-11-10 | 00:00:00 | 21,90 | 21,91 | 21,65 | 21,65 | 6.906.700 | | 2005-11-11 | 00:00:00 | 21,85 | 21,95 | 21,51 | 21,63 | 9.412.900 | | 2005-11-14 | 00:00:00 | 21,65 | 21,89 | 21,59 | 21,75 | 8.913.400 | | 2005-11-15 | 00:00:00 | 21,75 | 21,80 | 20,94 | 21,10 | 23.595.700 | | 2005-11-16 | 00:00:00 | 21,11 | 21,19 | 20,85 | 21,07 | 13.504.400 | | 2005-11-17 | 00:00:00 | 21,00 | 21,33 | 20,94 | 21,07 | 10.042.600 | | 2005-11-18 | 00:00:00 | 21,25 | 21,43 | 21,08 | 21,26 | 11.185.200 | | 2005-11-21 | 00:00:00 | 21,15 | 21,26 | 21,05 | 21,26 | 7.963.500 | | 2005-11-22 | 00:00:00 | 21,25 | 21,44 | 21,08 | 21,08 | 10.390.000 | | 2005-11-23 | 00:00:00 | 21,20 | 21,99 | 21,07 | 21,78 | 19.350.800 | | 2005-11-24 | 00:00:00 | 21,90 | 22,07 | 21,45 | 21,75 | 11.072.200 | | 2005-11-25 | 00:00:00 | 21,88 | 21,88 | 21,63 | 21,82 | 5.648.000 | | 2005-11-28 | 00:00:00 | 21,91 | 21,95 | 21,34 | 21,38 | 14.640.800 | | 2005-11-29 | 00:00:00 | 21,32 | 21,61 | 21,24 | 21,39 | 8.998.300 | | 2005-11-30 | 00:00:00 | 21,32 | 21,47 | 21,23 | 21,26 | 12.541.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
