(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 | | 2007-06-13 | 00:00:00 | 21,07 | 21,34 | 20,93 | 21,31 | 8.906.100 | | 2007-06-14 | 00:00:00 | 21,54 | 21,54 | 21,32 | 21,48 | 9.738.000 | | 2007-06-15 | 00:00:00 | 21,50 | 21,63 | 21,25 | 21,43 | 21.682.600 | | 2007-06-18 | 00:00:00 | 21,47 | 21,52 | 21,18 | 21,36 | 11.463.700 | | 2007-06-19 | 00:00:00 | 21,45 | 21,53 | 21,25 | 21,32 | 7.312.300 | | 2007-06-20 | 00:00:00 | 21,41 | 21,50 | 21,24 | 21,29 | 10.911.800 | | 2007-06-21 | 00:00:00 | 21,10 | 21,25 | 20,94 | 21,04 | 14.259.700 | | 2007-06-22 | 00:00:00 | 21,01 | 21,10 | 20,93 | 21,00 | 10.595.700 | | 2007-06-25 | 00:00:00 | 20,38 | 20,65 | 20,27 | 20,60 | 49.294.400 | | 2007-06-26 | 00:00:00 | 20,47 | 20,78 | 20,43 | 20,51 | 19.870.200 | | 2007-06-27 | 00:00:00 | 20,49 | 20,58 | 20,34 | 20,50 | 14.485.800 | | 2007-06-28 | 00:00:00 | 20,72 | 20,74 | 20,41 | 20,48 | 15.859.600 | | 2007-06-29 | 00:00:00 | 20,53 | 20,57 | 20,19 | 20,40 | 21.175.700 | | 2007-07-02 | 00:00:00 | 20,37 | 20,37 | 20,14 | 20,20 | 14.444.100 | | 2007-07-03 | 00:00:00 | 20,37 | 20,38 | 20,15 | 20,27 | 12.439.300 | | 2007-07-04 | 00:00:00 | 20,39 | 20,42 | 20,28 | 20,40 | 8.121.100 | | 2007-07-05 | 00:00:00 | 20,38 | 20,44 | 20,25 | 20,35 | 8.507.000 | | 2007-07-06 | 00:00:00 | 20,39 | 20,48 | 20,33 | 20,40 | 7.624.100 | | 2007-07-09 | 00:00:00 | 20,59 | 20,81 | 20,33 | 20,67 | 22.806.400 | | 2007-07-10 | 00:00:00 | 20,70 | 20,80 | 20,24 | 20,39 | 14.156.600 | | 2007-07-11 | 00:00:00 | 20,22 | 20,38 | 20,12 | 20,31 | 10.403.900 | | 2007-07-12 | 00:00:00 | 20,46 | 20,58 | 20,24 | 20,58 | 18.399.000 | | 2007-07-13 | 00:00:00 | 20,79 | 20,79 | 20,46 | 20,65 | 10.393.500 | | 2007-07-16 | 00:00:00 | 20,69 | 20,78 | 20,51 | 20,65 | 7.220.400 | | 2007-07-17 | 00:00:00 | 20,61 | 20,64 | 20,44 | 20,51 | 10.270.900 | | 2007-07-18 | 00:00:00 | 20,30 | 20,46 | 20,19 | 20,19 | 10.645.400 | | 2007-07-19 | 00:00:00 | 20,30 | 20,52 | 20,22 | 20,48 | 10.126.300 | | 2007-07-20 | 00:00:00 | 20,39 | 20,49 | 20,10 | 20,15 | 9.772.700 | | 2007-07-23 | 00:00:00 | 20,10 | 20,27 | 20,10 | 20,23 | 7.776.200 | | 2007-07-24 | 00:00:00 | 20,17 | 20,26 | 19,76 | 19,88 | 16.401.700 | | 2007-07-25 | 00:00:00 | 19,85 | 20,20 | 19,77 | 19,90 | 16.943.700 | | 2007-07-26 | 00:00:00 | 20,08 | 20,10 | 19,39 | 19,46 | 19.001.800 | | 2007-07-27 | 00:00:00 | 19,35 | 19,68 | 19,22 | 19,40 | 16.967.200 | | 2007-07-30 | 00:00:00 | 19,77 | 19,77 | 19,33 | 19,42 | 17.913.700 | | 2007-07-31 | 00:00:00 | 19,65 | 19,86 | 19,33 | 19,86 | 16.014.200 | | 2007-08-01 | 00:00:00 | 19,47 | 19,79 | 19,23 | 19,66 | 16.900.700 | | 2007-08-02 | 00:00:00 | 20,16 | 20,45 | 19,92 | 20,25 | 28.547.700 | | 2007-08-03 | 00:00:00 | 20,45 | 20,60 | 20,02 | 20,22 | 14.883.400 | | 2007-08-06 | 00:00:00 | 20,15 | 20,28 | 19,99 | 20,08 | 13.412.400 | | 2007-08-07 | 00:00:00 | 20,27 | 20,50 | 20,19 | 20,44 | 15.785.700 | | 2007-08-08 | 00:00:00 | 20,69 | 21,00 | 20,45 | 20,90 | 17.947.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
