(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 20,05 | 20,20 | 19,58 | 19,95 | 6.159.500 | | 2003-06-19 | 00:00:00 | 20,04 | 20,15 | 19,49 | 19,49 | 10.797.000 | | 2003-06-20 | 00:00:00 | 19,11 | 19,74 | 19,11 | 19,35 | 12.873.100 | | 2003-06-23 | 00:00:00 | 19,25 | 20,00 | 19,21 | 19,79 | 7.468.900 | | 2003-06-24 | 00:00:00 | 20,00 | 20,42 | 19,89 | 20,19 | 14.107.700 | | 2003-06-25 | 00:00:00 | 20,21 | 21,15 | 20,21 | 20,83 | 13.321.800 | | 2003-06-26 | 00:00:00 | 20,65 | 21,38 | 20,63 | 21,14 | 7.594.100 | | 2003-06-27 | 00:00:00 | 21,40 | 21,89 | 21,14 | 21,67 | 12.147.000 | | 2003-06-30 | 00:00:00 | 21,50 | 22,09 | 21,27 | 21,36 | 11.691.600 | | 2003-07-01 | 00:00:00 | 21,50 | 21,60 | 20,67 | 20,85 | 8.126.600 | | 2003-07-02 | 00:00:00 | 21,29 | 21,48 | 21,12 | 21,21 | 4.335.100 | | 2003-07-03 | 00:00:00 | 21,26 | 21,69 | 21,01 | 21,66 | 5.027.700 | | 2003-07-04 | 00:00:00 | 21,42 | 21,59 | 21,25 | 21,38 | 3.932.900 | | 2003-07-07 | 00:00:00 | 21,55 | 22,02 | 21,55 | 21,84 | 7.864.400 | | 2003-07-08 | 00:00:00 | 21,50 | 21,87 | 21,38 | 21,70 | 6.048.100 | | 2003-07-09 | 00:00:00 | 21,59 | 21,75 | 21,06 | 21,20 | 7.600.400 | | 2003-07-10 | 00:00:00 | 20,95 | 21,16 | 20,45 | 20,74 | 7.044.000 | | 2003-07-11 | 00:00:00 | 20,42 | 21,15 | 20,42 | 20,87 | 4.511.200 | | 2003-07-14 | 00:00:00 | 21,06 | 21,58 | 20,87 | 21,42 | 3.405.700 | | 2003-07-15 | 00:00:00 | 21,23 | 21,38 | 21,03 | 21,19 | 4.295.000 | | 2003-07-16 | 00:00:00 | 21,26 | 21,35 | 20,74 | 20,91 | 4.885.600 | | 2003-07-17 | 00:00:00 | 20,71 | 20,83 | 20,23 | 20,53 | 5.579.400 | | 2003-07-18 | 00:00:00 | 20,56 | 21,01 | 20,45 | 20,49 | 5.972.000 | | 2003-07-21 | 00:00:00 | 20,66 | 20,69 | 20,01 | 20,10 | 5.421.200 | | 2003-07-22 | 00:00:00 | 20,23 | 20,25 | 19,73 | 20,05 | 5.528.200 | | 2003-07-23 | 00:00:00 | 20,10 | 20,46 | 19,95 | 20,38 | 5.212.700 | | 2003-07-24 | 00:00:00 | 20,24 | 21,25 | 20,17 | 21,20 | 9.032.700 | | 2003-07-25 | 00:00:00 | 20,80 | 21,35 | 20,71 | 21,00 | 4.624.800 | | 2003-07-28 | 00:00:00 | 21,41 | 21,74 | 21,22 | 21,48 | 6.410.100 | | 2003-07-29 | 00:00:00 | 21,45 | 22,16 | 21,45 | 21,70 | 14.650.100 | | 2003-07-30 | 00:00:00 | 21,86 | 22,92 | 21,76 | 22,68 | 12.700.200 | | 2003-07-31 | 00:00:00 | 22,84 | 23,59 | 22,72 | 23,49 | 13.275.600 | | 2003-08-01 | 00:00:00 | 23,26 | 23,65 | 22,80 | 23,05 | 6.169.700 | | 2003-08-04 | 00:00:00 | 22,79 | 23,47 | 22,35 | 22,58 | 4.180.800 | | 2003-08-05 | 00:00:00 | 22,92 | 23,41 | 22,56 | 22,86 | 5.817.100 | | 2003-08-06 | 00:00:00 | 22,50 | 22,94 | 22,07 | 22,40 | 5.064.800 | | 2003-08-07 | 00:00:00 | 22,50 | 22,84 | 21,96 | 22,50 | 5.227.100 | | 2003-08-08 | 00:00:00 | 22,50 | 23,30 | 22,43 | 22,75 | 4.452.600 | | 2003-08-11 | 00:00:00 | 22,99 | 23,22 | 22,70 | 22,93 | 2.992.600 | | 2003-08-12 | 00:00:00 | 23,17 | 23,43 | 22,94 | 23,15 | 3.635.300 | | 2003-08-13 | 00:00:00 | 23,48 | 23,48 | 22,92 | 23,05 | 4.909.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
