(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 16,65 | 16,69 | 16,55 | 16,69 | 13.863.200 | | 2006-09-07 | 00:00:00 | 16,64 | 16,64 | 16,49 | 16,52 | 10.290.600 | | 2006-09-08 | 00:00:00 | 16,52 | 16,62 | 16,46 | 16,57 | 7.796.300 | | 2006-09-11 | 00:00:00 | 16,48 | 17,19 | 16,46 | 17,15 | 25.106.700 | | 2006-09-12 | 00:00:00 | 17,15 | 17,36 | 17,08 | 17,30 | 16.578.900 | | 2006-09-13 | 00:00:00 | 17,35 | 17,56 | 17,32 | 17,46 | 10.462.600 | | 2006-09-14 | 00:00:00 | 17,46 | 17,53 | 17,35 | 17,44 | 7.638.100 | | 2006-09-15 | 00:00:00 | 17,39 | 17,42 | 17,11 | 17,33 | 20.508.800 | | 2006-09-18 | 00:00:00 | 17,30 | 17,30 | 17,10 | 17,19 | 7.752.800 | | 2006-09-19 | 00:00:00 | 17,23 | 17,25 | 16,90 | 17,03 | 12.346.000 | | 2006-09-20 | 00:00:00 | 16,96 | 17,51 | 16,96 | 17,40 | 16.321.600 | | 2006-09-21 | 00:00:00 | 17,39 | 17,92 | 17,33 | 17,72 | 18.791.200 | | 2006-09-22 | 00:00:00 | 17,57 | 17,60 | 17,43 | 17,53 | 10.215.100 | | 2006-09-25 | 00:00:00 | 17,66 | 18,07 | 17,61 | 17,82 | 16.552.400 | | 2006-09-26 | 00:00:00 | 18,00 | 18,08 | 17,65 | 17,95 | 15.425.600 | | 2006-09-27 | 00:00:00 | 18,05 | 18,10 | 17,75 | 17,98 | 11.710.000 | | 2006-09-28 | 00:00:00 | 17,94 | 17,99 | 17,83 | 17,97 | 9.963.400 | | 2006-09-29 | 00:00:00 | 18,01 | 18,25 | 17,91 | 18,10 | 11.559.200 | | 2006-10-02 | 00:00:00 | 18,12 | 18,19 | 17,92 | 18,06 | 8.589.700 | | 2006-10-03 | 00:00:00 | 17,91 | 18,17 | 17,83 | 18,12 | 9.296.400 | | 2006-10-04 | 00:00:00 | 18,19 | 18,49 | 18,08 | 18,41 | 14.736.100 | | 2006-10-05 | 00:00:00 | 18,52 | 18,70 | 18,50 | 18,54 | 11.905.800 | | 2006-10-06 | 00:00:00 | 18,52 | 18,67 | 18,33 | 18,60 | 11.604.700 | | 2006-10-09 | 00:00:00 | 18,47 | 18,53 | 18,30 | 18,41 | 10.247.900 | | 2006-10-10 | 00:00:00 | 18,50 | 18,59 | 18,35 | 18,55 | 9.276.600 | | 2006-10-11 | 00:00:00 | 18,48 | 18,79 | 18,46 | 18,71 | 11.264.100 | | 2006-10-12 | 00:00:00 | 18,80 | 19,06 | 18,74 | 18,90 | 12.371.200 | | 2006-10-13 | 00:00:00 | 19,00 | 19,00 | 18,80 | 18,90 | 6.559.500 | | 2006-10-16 | 00:00:00 | 18,96 | 18,97 | 18,76 | 18,97 | 5.887.000 | | 2006-10-17 | 00:00:00 | 18,85 | 18,90 | 18,59 | 18,69 | 9.489.100 | | 2006-10-18 | 00:00:00 | 18,74 | 18,95 | 18,71 | 18,84 | 7.322.300 | | 2006-10-19 | 00:00:00 | 18,85 | 18,88 | 18,65 | 18,85 | 5.991.300 | | 2006-10-20 | 00:00:00 | 18,85 | 19,03 | 18,76 | 18,89 | 8.540.300 | | 2006-10-23 | 00:00:00 | 18,93 | 19,14 | 18,77 | 19,06 | 8.606.800 | | 2006-10-24 | 00:00:00 | 19,00 | 19,38 | 18,96 | 19,29 | 15.722.500 | | 2006-10-25 | 00:00:00 | 19,23 | 19,44 | 19,11 | 19,40 | 10.600.400 | | 2006-10-26 | 00:00:00 | 19,63 | 20,37 | 19,63 | 20,10 | 38.337.000 | | 2006-10-27 | 00:00:00 | 20,05 | 20,77 | 19,94 | 20,56 | 28.050.300 | | 2006-10-30 | 00:00:00 | 20,30 | 20,56 | 20,28 | 20,41 | 11.517.100 | | 2006-10-31 | 00:00:00 | 20,31 | 20,58 | 20,18 | 20,35 | 12.742.200 | | 2006-11-01 | 00:00:00 | 20,32 | 20,49 | 20,22 | 20,40 | 6.413.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
