(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-04-23 | 00:00:00 | 21,05 | 21,50 | 20,97 | 21,45 | 8.013.300 | 2003-04-24 | 00:00:00 | 21,35 | 21,89 | 21,25 | 21,40 | 8.035.000 | 2003-04-25 | 00:00:00 | 21,39 | 21,70 | 21,10 | 21,30 | 6.692.400 | 2003-04-28 | 00:00:00 | 21,05 | 22,57 | 20,90 | 22,45 | 8.128.300 | 2003-04-29 | 00:00:00 | 22,83 | 22,83 | 21,28 | 21,30 | 13.798.600 | 2003-04-30 | 00:00:00 | 21,35 | 21,70 | 20,45 | 20,70 | 10.817.900 | 2003-05-01 | 00:00:00 | 20,70 | 20,70 | 20,70 | 20,70 | 0 | 2003-05-02 | 00:00:00 | 20,75 | 20,98 | 19,56 | 20,10 | 9.291.700 | 2003-05-05 | 00:00:00 | 20,37 | 20,88 | 20,30 | 20,46 | 4.516.000 | 2003-05-06 | 00:00:00 | 20,53 | 21,30 | 20,17 | 21,20 | 6.083.400 | 2003-05-07 | 00:00:00 | 21,02 | 21,26 | 19,85 | 20,35 | 8.348.100 | 2003-05-08 | 00:00:00 | 20,06 | 20,60 | 19,51 | 19,71 | 6.667.400 | 2003-05-09 | 00:00:00 | 19,75 | 19,94 | 19,02 | 19,94 | 7.066.800 | 2003-05-12 | 00:00:00 | 20,13 | 20,40 | 19,71 | 20,04 | 6.124.300 | 2003-05-13 | 00:00:00 | 20,20 | 20,39 | 19,70 | 19,93 | 3.920.500 | 2003-05-14 | 00:00:00 | 20,20 | 20,39 | 19,71 | 19,81 | 5.343.000 | 2003-05-15 | 00:00:00 | 20,01 | 20,47 | 19,91 | 20,23 | 7.798.400 | 2003-05-16 | 00:00:00 | 20,29 | 21,05 | 20,15 | 20,56 | 7.131.700 | 2003-05-19 | 00:00:00 | 20,10 | 20,30 | 19,13 | 19,49 | 7.671.300 | 2003-05-20 | 00:00:00 | 19,31 | 19,50 | 18,80 | 19,30 | 7.780.900 | 2003-05-21 | 00:00:00 | 19,42 | 19,50 | 18,71 | 19,50 | 9.191.000 | 2003-05-22 | 00:00:00 | 19,49 | 19,75 | 19,25 | 19,68 | 6.780.100 | 2003-05-23 | 00:00:00 | 19,85 | 20,35 | 19,74 | 19,98 | 6.916.400 | 2003-05-26 | 00:00:00 | 19,90 | 20,43 | 19,89 | 20,01 | 3.380.400 | 2003-05-27 | 00:00:00 | 20,12 | 20,85 | 19,71 | 20,04 | 9.253.700 | 2003-05-28 | 00:00:00 | 20,95 | 21,06 | 20,66 | 20,90 | 8.570.100 | 2003-05-29 | 00:00:00 | 20,94 | 21,50 | 20,77 | 21,22 | 6.104.400 | 2003-05-30 | 00:00:00 | 21,01 | 21,50 | 20,90 | 21,01 | 6.206.800 | 2003-06-02 | 00:00:00 | 21,35 | 21,55 | 20,83 | 21,45 | 6.009.200 | 2003-06-03 | 00:00:00 | 21,13 | 21,30 | 20,84 | 21,29 | 4.730.900 | 2003-06-04 | 00:00:00 | 21,45 | 21,45 | 20,90 | 21,18 | 5.796.000 | 2003-06-05 | 00:00:00 | 21,32 | 21,40 | 20,15 | 20,56 | 8.300.100 | 2003-06-06 | 00:00:00 | 20,38 | 20,85 | 19,98 | 20,20 | 9.112.000 | 2003-06-09 | 00:00:00 | 20,19 | 20,37 | 19,85 | 19,90 | 3.387.200 | 2003-06-10 | 00:00:00 | 19,86 | 20,36 | 19,53 | 19,90 | 7.933.200 | 2003-06-11 | 00:00:00 | 20,09 | 20,47 | 19,79 | 19,95 | 6.869.400 | 2003-06-12 | 00:00:00 | 20,09 | 20,27 | 19,83 | 19,94 | 7.117.100 | 2003-06-13 | 00:00:00 | 19,81 | 20,32 | 19,51 | 19,60 | 7.066.600 | 2003-06-16 | 00:00:00 | 19,50 | 20,23 | 19,08 | 20,12 | 6.564.200 | 2003-06-17 | 00:00:00 | 20,45 | 20,49 | 19,84 | 20,14 | 5.733.600 | 2003-06-18 | 00:00:00 | 20,05 | 20,20 | 19,58 | 19,95 | 6.159.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|