(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 | | 2006-12-27 | 00:00:00 | 20,81 | 21,00 | 20,80 | 21,00 | 5.051.900 | | 2006-12-28 | 00:00:00 | 21,02 | 21,10 | 20,85 | 21,07 | 4.179.400 | | 2006-12-29 | 00:00:00 | 21,01 | 21,18 | 20,93 | 20,95 | 3.664.300 | | 2007-01-01 | 00:00:00 | 20,95 | 20,95 | 20,95 | 20,95 | 0 | | 2007-01-02 | 00:00:00 | 21,12 | 21,40 | 21,12 | 21,27 | 7.729.700 | | 2007-01-03 | 00:00:00 | 21,37 | 21,43 | 21,13 | 21,38 | 7.336.300 | | 2007-01-04 | 00:00:00 | 21,14 | 21,76 | 21,14 | 21,68 | 15.231.000 | | 2007-01-05 | 00:00:00 | 21,50 | 21,96 | 21,50 | 21,61 | 12.976.300 | | 2007-01-08 | 00:00:00 | 21,60 | 21,90 | 21,58 | 21,66 | 8.284.600 | | 2007-01-09 | 00:00:00 | 22,05 | 22,38 | 21,98 | 22,25 | 19.577.000 | | 2007-01-10 | 00:00:00 | 22,08 | 22,11 | 21,76 | 21,87 | 13.690.800 | | 2007-01-11 | 00:00:00 | 21,92 | 22,13 | 21,55 | 22,09 | 11.537.200 | | 2007-01-12 | 00:00:00 | 22,18 | 22,31 | 21,96 | 22,16 | 9.331.800 | | 2007-01-15 | 00:00:00 | 22,20 | 22,32 | 21,98 | 22,29 | 9.418.700 | | 2007-01-16 | 00:00:00 | 22,29 | 22,34 | 22,04 | 22,17 | 8.796.900 | | 2007-01-17 | 00:00:00 | 22,26 | 22,34 | 21,81 | 22,03 | 8.602.900 | | 2007-01-18 | 00:00:00 | 22,06 | 22,15 | 21,55 | 21,85 | 8.896.600 | | 2007-01-19 | 00:00:00 | 21,73 | 22,19 | 21,58 | 21,99 | 11.157.700 | | 2007-01-22 | 00:00:00 | 22,12 | 22,17 | 21,53 | 21,73 | 9.609.500 | | 2007-01-23 | 00:00:00 | 21,74 | 21,80 | 21,35 | 21,55 | 12.055.000 | | 2007-01-24 | 00:00:00 | 21,66 | 21,86 | 21,23 | 21,79 | 11.774.800 | | 2007-01-25 | 00:00:00 | 21,87 | 21,87 | 21,41 | 21,55 | 8.502.500 | | 2007-01-26 | 00:00:00 | 21,34 | 21,44 | 21,14 | 21,37 | 9.844.800 | | 2007-01-29 | 00:00:00 | 21,18 | 21,22 | 20,87 | 21,18 | 15.054.100 | | 2007-01-30 | 00:00:00 | 21,04 | 21,44 | 20,90 | 21,29 | 9.880.100 | | 2007-01-31 | 00:00:00 | 21,30 | 21,49 | 21,05 | 21,20 | 10.409.000 | | 2007-02-01 | 00:00:00 | 21,60 | 21,75 | 21,17 | 21,26 | 15.952.500 | | 2007-02-02 | 00:00:00 | 21,34 | 21,35 | 20,98 | 21,09 | 12.830.200 | | 2007-02-05 | 00:00:00 | 21,09 | 21,36 | 21,01 | 21,23 | 10.058.000 | | 2007-02-06 | 00:00:00 | 21,28 | 21,48 | 21,18 | 21,25 | 8.636.400 | | 2007-02-07 | 00:00:00 | 21,25 | 21,56 | 21,23 | 21,46 | 9.203.500 | | 2007-02-08 | 00:00:00 | 21,52 | 21,68 | 21,26 | 21,30 | 9.353.700 | | 2007-02-09 | 00:00:00 | 21,45 | 21,57 | 21,35 | 21,45 | 7.317.700 | | 2007-02-12 | 00:00:00 | 21,27 | 21,53 | 21,22 | 21,31 | 10.647.900 | | 2007-02-13 | 00:00:00 | 21,50 | 21,50 | 21,24 | 21,39 | 6.448.200 | | 2007-02-14 | 00:00:00 | 21,48 | 21,56 | 21,21 | 21,48 | 8.227.200 | | 2007-02-15 | 00:00:00 | 21,42 | 21,49 | 21,28 | 21,40 | 5.927.800 | | 2007-02-16 | 00:00:00 | 21,40 | 21,57 | 21,30 | 21,55 | 7.340.300 | | 2007-02-19 | 00:00:00 | 21,57 | 21,66 | 21,41 | 21,49 | 5.424.800 | | 2007-02-20 | 00:00:00 | 21,46 | 21,49 | 21,20 | 21,45 | 7.880.200 | | 2007-02-21 | 00:00:00 | 21,49 | 21,55 | 21,10 | 21,15 | 11.531.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
