(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-01 | 00:00:00 | 20,32 | 20,49 | 20,22 | 20,40 | 6.413.300 | | 2006-11-02 | 00:00:00 | 20,26 | 20,42 | 20,04 | 20,27 | 11.487.000 | | 2006-11-03 | 00:00:00 | 20,32 | 20,59 | 20,14 | 20,31 | 9.542.100 | | 2006-11-06 | 00:00:00 | 20,30 | 20,45 | 20,08 | 20,41 | 8.711.200 | | 2006-11-07 | 00:00:00 | 20,45 | 20,46 | 20,06 | 20,32 | 11.918.700 | | 2006-11-08 | 00:00:00 | 20,23 | 20,23 | 19,77 | 19,95 | 16.517.000 | | 2006-11-09 | 00:00:00 | 20,00 | 20,00 | 19,85 | 19,92 | 9.465.800 | | 2006-11-10 | 00:00:00 | 19,91 | 19,91 | 19,63 | 19,76 | 9.207.900 | | 2006-11-13 | 00:00:00 | 19,77 | 20,09 | 19,77 | 20,00 | 10.816.100 | | 2006-11-14 | 00:00:00 | 20,15 | 20,30 | 19,90 | 19,91 | 11.788.600 | | 2006-11-15 | 00:00:00 | 20,15 | 20,25 | 20,04 | 20,17 | 8.309.700 | | 2006-11-16 | 00:00:00 | 20,08 | 20,46 | 20,08 | 20,36 | 8.629.300 | | 2006-11-17 | 00:00:00 | 20,39 | 20,60 | 20,10 | 20,27 | 11.017.100 | | 2006-11-20 | 00:00:00 | 20,17 | 20,28 | 19,98 | 20,21 | 7.777.500 | | 2006-11-21 | 00:00:00 | 20,21 | 20,23 | 20,01 | 20,08 | 7.748.700 | | 2006-11-22 | 00:00:00 | 20,20 | 20,27 | 19,90 | 20,03 | 6.823.800 | | 2006-11-23 | 00:00:00 | 20,10 | 20,12 | 19,92 | 19,98 | 4.504.300 | | 2006-11-24 | 00:00:00 | 19,96 | 20,04 | 19,85 | 19,97 | 7.751.700 | | 2006-11-27 | 00:00:00 | 19,86 | 20,03 | 19,72 | 19,72 | 10.631.300 | | 2006-11-28 | 00:00:00 | 19,64 | 19,74 | 19,47 | 19,69 | 10.919.000 | | 2006-11-29 | 00:00:00 | 19,81 | 19,84 | 19,56 | 19,82 | 7.048.800 | | 2006-11-30 | 00:00:00 | 19,75 | 19,84 | 19,53 | 19,60 | 9.953.000 | | 2006-12-01 | 00:00:00 | 19,62 | 19,77 | 19,02 | 19,36 | 14.262.400 | | 2006-12-04 | 00:00:00 | 19,33 | 19,44 | 19,14 | 19,41 | 7.523.600 | | 2006-12-05 | 00:00:00 | 19,40 | 19,59 | 19,30 | 19,59 | 10.939.100 | | 2006-12-06 | 00:00:00 | 19,53 | 19,67 | 19,38 | 19,50 | 7.279.300 | | 2006-12-07 | 00:00:00 | 19,40 | 19,77 | 19,40 | 19,60 | 7.106.100 | | 2006-12-08 | 00:00:00 | 19,45 | 19,72 | 19,42 | 19,60 | 6.629.300 | | 2006-12-11 | 00:00:00 | 19,79 | 20,07 | 19,72 | 20,01 | 13.304.600 | | 2006-12-12 | 00:00:00 | 19,95 | 20,23 | 19,80 | 20,14 | 12.433.000 | | 2006-12-13 | 00:00:00 | 20,13 | 20,50 | 20,06 | 20,42 | 12.682.900 | | 2006-12-14 | 00:00:00 | 20,50 | 20,68 | 20,47 | 20,64 | 9.059.900 | | 2006-12-15 | 00:00:00 | 20,79 | 21,14 | 20,79 | 20,98 | 23.624.700 | | 2006-12-18 | 00:00:00 | 20,98 | 20,99 | 20,82 | 20,94 | 9.490.700 | | 2006-12-19 | 00:00:00 | 20,81 | 20,93 | 20,64 | 20,87 | 12.475.900 | | 2006-12-20 | 00:00:00 | 20,88 | 21,05 | 20,88 | 20,99 | 9.989.400 | | 2006-12-21 | 00:00:00 | 20,89 | 20,99 | 20,73 | 20,87 | 8.129.000 | | 2006-12-22 | 00:00:00 | 20,78 | 20,94 | 20,71 | 20,72 | 5.910.600 | | 2006-12-25 | 00:00:00 | 20,72 | 20,72 | 20,72 | 20,72 | 0 | | 2006-12-26 | 00:00:00 | 20,72 | 20,72 | 20,72 | 20,72 | 0 | | 2006-12-27 | 00:00:00 | 20,81 | 21,00 | 20,80 | 21,00 | 5.051.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
