(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 | | 2006-01-25 | 00:00:00 | 18,75 | 18,81 | 18,60 | 18,77 | 13.894.000 | | 2006-01-26 | 00:00:00 | 18,66 | 19,09 | 18,66 | 19,09 | 16.493.600 | | 2006-01-27 | 00:00:00 | 19,25 | 19,39 | 19,08 | 19,29 | 12.066.700 | | 2006-01-30 | 00:00:00 | 19,17 | 19,19 | 19,00 | 19,08 | 7.722.600 | | 2006-01-31 | 00:00:00 | 18,87 | 19,00 | 18,55 | 18,72 | 20.368.900 | | 2006-02-01 | 00:00:00 | 18,77 | 18,78 | 18,48 | 18,64 | 15.107.800 | | 2006-02-02 | 00:00:00 | 18,55 | 18,73 | 18,07 | 18,07 | 21.614.700 | | 2006-02-03 | 00:00:00 | 18,15 | 18,26 | 17,97 | 18,14 | 13.597.400 | | 2006-02-06 | 00:00:00 | 18,13 | 18,23 | 17,75 | 17,93 | 13.775.900 | | 2006-02-07 | 00:00:00 | 18,10 | 18,16 | 17,71 | 18,11 | 25.386.900 | | 2006-02-08 | 00:00:00 | 17,93 | 18,61 | 17,90 | 18,35 | 23.944.700 | | 2006-02-09 | 00:00:00 | 18,65 | 18,87 | 18,46 | 18,85 | 14.330.400 | | 2006-02-10 | 00:00:00 | 18,77 | 18,97 | 18,46 | 18,57 | 12.033.000 | | 2006-02-13 | 00:00:00 | 18,56 | 18,88 | 18,41 | 18,60 | 13.277.600 | | 2006-02-14 | 00:00:00 | 19,25 | 19,29 | 18,83 | 19,16 | 40.995.900 | | 2006-02-15 | 00:00:00 | 19,25 | 19,29 | 18,89 | 19,01 | 15.179.600 | | 2006-02-16 | 00:00:00 | 19,04 | 19,15 | 18,88 | 18,96 | 9.432.000 | | 2006-02-17 | 00:00:00 | 18,99 | 19,21 | 18,92 | 19,15 | 11.986.500 | | 2006-02-20 | 00:00:00 | 19,15 | 19,20 | 18,78 | 19,15 | 6.737.100 | | 2006-02-21 | 00:00:00 | 19,12 | 19,24 | 18,79 | 19,03 | 12.198.500 | | 2006-02-22 | 00:00:00 | 18,98 | 18,98 | 18,56 | 18,91 | 13.490.200 | | 2006-02-23 | 00:00:00 | 18,83 | 18,90 | 18,52 | 18,63 | 13.278.100 | | 2006-02-24 | 00:00:00 | 18,62 | 18,70 | 18,57 | 18,66 | 9.261.800 | | 2006-02-27 | 00:00:00 | 18,57 | 18,72 | 18,38 | 18,48 | 12.198.200 | | 2006-02-28 | 00:00:00 | 18,49 | 18,50 | 18,21 | 18,25 | 11.154.600 | | 2006-03-01 | 00:00:00 | 18,25 | 18,33 | 17,94 | 18,20 | 14.054.800 | | 2006-03-02 | 00:00:00 | 18,35 | 18,55 | 18,06 | 18,13 | 14.112.000 | | 2006-03-03 | 00:00:00 | 18,15 | 18,26 | 17,96 | 18,15 | 15.584.700 | | 2006-03-06 | 00:00:00 | 18,50 | 18,63 | 18,35 | 18,60 | 21.662.300 | | 2006-03-07 | 00:00:00 | 18,66 | 18,66 | 18,31 | 18,47 | 13.075.800 | | 2006-03-08 | 00:00:00 | 18,41 | 18,47 | 18,16 | 18,41 | 11.893.400 | | 2006-03-09 | 00:00:00 | 18,58 | 18,75 | 18,49 | 18,67 | 13.064.500 | | 2006-03-10 | 00:00:00 | 18,75 | 18,88 | 18,58 | 18,88 | 10.441.000 | | 2006-03-13 | 00:00:00 | 18,98 | 19,05 | 18,88 | 18,96 | 8.842.200 | | 2006-03-14 | 00:00:00 | 18,99 | 18,99 | 18,67 | 18,82 | 9.652.400 | | 2006-03-15 | 00:00:00 | 18,84 | 18,87 | 18,53 | 18,67 | 10.559.100 | | 2006-03-16 | 00:00:00 | 18,67 | 18,69 | 18,42 | 18,63 | 11.524.500 | | 2006-03-17 | 00:00:00 | 18,65 | 18,76 | 18,46 | 18,60 | 12.568.900 | | 2006-03-20 | 00:00:00 | 18,70 | 18,72 | 18,46 | 18,69 | 7.812.600 | | 2006-03-21 | 00:00:00 | 18,64 | 19,40 | 18,47 | 19,24 | 19.510.000 | | 2006-03-22 | 00:00:00 | 19,07 | 19,57 | 19,05 | 19,39 | 23.257.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
