(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 | | 2008-01-23 | 00:00:00 | 24,10 | 24,10 | 22,50 | 22,55 | 26.375.500 | | 2008-01-24 | 00:00:00 | 23,00 | 23,30 | 22,55 | 23,19 | 24.071.400 | | 2008-01-25 | 00:00:00 | 23,45 | 23,78 | 23,03 | 23,21 | 16.266.300 | | 2008-01-28 | 00:00:00 | 22,84 | 23,27 | 22,71 | 23,05 | 11.699.900 | | 2008-01-29 | 00:00:00 | 23,34 | 23,60 | 22,92 | 23,12 | 10.448.100 | | 2008-01-30 | 00:00:00 | 23,05 | 23,51 | 22,84 | 23,23 | 11.635.000 | | 2008-01-31 | 00:00:00 | 23,26 | 23,85 | 22,96 | 23,62 | 18.283.600 | | 2008-02-01 | 00:00:00 | 23,85 | 24,10 | 23,38 | 23,67 | 13.482.900 | | 2008-02-04 | 00:00:00 | 23,89 | 23,89 | 23,31 | 23,52 | 9.236.600 | | 2008-02-05 | 00:00:00 | 23,59 | 23,89 | 23,00 | 23,02 | 16.223.200 | | 2008-02-06 | 00:00:00 | 23,05 | 23,75 | 22,37 | 22,60 | 36.647.900 | | 2008-02-07 | 00:00:00 | 22,66 | 23,99 | 22,39 | 23,42 | 35.258.100 | | 2008-02-08 | 00:00:00 | 23,70 | 24,14 | 23,66 | 23,90 | 18.402.500 | | 2008-02-11 | 00:00:00 | 23,68 | 24,25 | 23,67 | 24,14 | 14.909.000 | | 2008-02-12 | 00:00:00 | 24,21 | 24,74 | 23,96 | 24,65 | 17.690.500 | | 2008-02-13 | 00:00:00 | 24,44 | 24,69 | 24,05 | 24,17 | 16.534.200 | | 2008-02-14 | 00:00:00 | 24,27 | 24,38 | 23,78 | 23,94 | 15.467.900 | | 2008-02-15 | 00:00:00 | 23,94 | 24,10 | 23,23 | 23,32 | 16.343.600 | | 2008-02-18 | 00:00:00 | 23,39 | 23,79 | 23,33 | 23,66 | 7.365.600 | | 2008-02-19 | 00:00:00 | 23,13 | 23,64 | 23,08 | 23,13 | 13.057.300 | | 2008-02-20 | 00:00:00 | 22,82 | 23,30 | 22,82 | 23,05 | 12.630.700 | | 2008-02-21 | 00:00:00 | 23,15 | 23,27 | 22,79 | 22,84 | 11.628.700 | | 2008-02-22 | 00:00:00 | 22,67 | 22,99 | 22,48 | 22,72 | 16.705.800 | | 2008-02-25 | 00:00:00 | 22,86 | 23,21 | 22,77 | 23,10 | 7.885.600 | | 2008-02-26 | 00:00:00 | 23,17 | 23,49 | 23,12 | 23,28 | 10.236.800 | | 2008-02-27 | 00:00:00 | 23,34 | 23,36 | 22,81 | 23,03 | 11.821.600 | | 2008-02-28 | 00:00:00 | 22,97 | 23,28 | 22,48 | 22,55 | 11.995.700 | | 2008-02-29 | 00:00:00 | 22,45 | 22,82 | 22,19 | 22,28 | 13.950.700 | | 2008-03-03 | 00:00:00 | 22,04 | 22,36 | 21,86 | 22,22 | 9.436.500 | | 2008-03-04 | 00:00:00 | 22,30 | 22,37 | 21,71 | 21,80 | 13.172.600 | | 2008-03-05 | 00:00:00 | 22,00 | 22,12 | 21,74 | 21,98 | 10.245.400 | | 2008-03-06 | 00:00:00 | 21,96 | 22,04 | 21,42 | 21,51 | 10.027.000 | | 2008-03-07 | 00:00:00 | 21,40 | 21,61 | 21,16 | 21,23 | 12.625.500 | | 2008-03-10 | 00:00:00 | 21,23 | 21,63 | 21,17 | 21,42 | 11.430.900 | | 2008-03-11 | 00:00:00 | 21,56 | 21,96 | 21,45 | 21,74 | 12.669.400 | | 2008-03-12 | 00:00:00 | 22,04 | 22,21 | 21,50 | 21,65 | 12.374.000 | | 2008-03-13 | 00:00:00 | 21,35 | 21,49 | 20,88 | 21,00 | 19.528.900 | | 2008-03-14 | 00:00:00 | 21,00 | 21,18 | 20,52 | 20,63 | 16.912.300 | | 2008-03-17 | 00:00:00 | 20,16 | 20,90 | 20,16 | 20,58 | 15.900.500 | | 2008-03-18 | 00:00:00 | 20,89 | 21,73 | 20,86 | 21,50 | 22.827.800 | | 2008-03-19 | 00:00:00 | 21,71 | 21,85 | 20,63 | 20,95 | 28.198.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
