(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 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-04 | 00:00:00 | 15,77 | 15,94 | 15,35 | 15,44 | 16.166.300 | | 2010-06-07 | 00:00:00 | 15,25 | 15,40 | 15,14 | 15,27 | 11.881.000 | | 2010-06-08 | 00:00:00 | 15,28 | 15,30 | 14,93 | 15,14 | 15.126.500 | | 2010-06-09 | 00:00:00 | 15,30 | 15,47 | 15,18 | 15,42 | 14.618.800 | | 2010-06-10 | 00:00:00 | 15,34 | 15,73 | 15,31 | 15,70 | 14.736.200 | | 2010-06-11 | 00:00:00 | 15,74 | 15,89 | 15,56 | 15,85 | 14.451.000 | | 2010-06-14 | 00:00:00 | 15,30 | 15,35 | 15,17 | 15,29 | 14.189.600 | | 2010-06-15 | 00:00:00 | 15,20 | 15,60 | 15,20 | 15,55 | 12.570.300 | | 2010-06-16 | 00:00:00 | 15,61 | 15,62 | 15,43 | 15,50 | 10.025.000 | | 2010-06-17 | 00:00:00 | 15,52 | 15,65 | 15,31 | 15,43 | 11.117.700 | | 2010-06-18 | 00:00:00 | 15,48 | 15,55 | 15,38 | 15,40 | 11.957.900 | | 2010-06-21 | 00:00:00 | 15,54 | 15,56 | 15,21 | 15,30 | 13.024.100 | | 2010-06-22 | 00:00:00 | 15,18 | 15,32 | 15,06 | 15,16 | 13.553.500 | | 2010-06-23 | 00:00:00 | 15,06 | 15,15 | 14,81 | 14,90 | 14.437.500 | | 2010-06-24 | 00:00:00 | 14,94 | 15,02 | 14,76 | 14,79 | 12.545.200 | | 2010-06-25 | 00:00:00 | 14,86 | 14,94 | 14,57 | 14,69 | 9.179.600 | | 2010-06-28 | 00:00:00 | 14,78 | 14,80 | 14,56 | 14,79 | 10.433.400 | | 2010-06-29 | 00:00:00 | 14,65 | 14,70 | 14,44 | 14,44 | 14.628.300 | | 2010-06-30 | 00:00:00 | 14,38 | 14,44 | 14,10 | 14,28 | 16.847.300 | | 2010-07-01 | 00:00:00 | 14,02 | 14,22 | 14,01 | 14,15 | 15.086.200 | | 2010-07-02 | 00:00:00 | 14,15 | 14,37 | 14,05 | 14,20 | 12.458.600 | | 2010-07-05 | 00:00:00 | 14,26 | 14,55 | 14,19 | 14,37 | 11.550.600 | | 2010-07-06 | 00:00:00 | 14,52 | 14,90 | 14,45 | 14,76 | 14.878.900 | | 2010-07-07 | 00:00:00 | 14,65 | 14,99 | 14,56 | 14,98 | 14.670.800 | | 2010-07-08 | 00:00:00 | 15,01 | 15,06 | 14,89 | 15,02 | 9.666.100 | | 2010-07-09 | 00:00:00 | 15,10 | 15,16 | 14,89 | 14,94 | 8.205.100 | | 2010-07-12 | 00:00:00 | 15,02 | 15,02 | 14,79 | 14,86 | 7.282.000 | | 2010-07-13 | 00:00:00 | 14,82 | 15,15 | 14,82 | 15,15 | 8.691.600 | | 2010-07-14 | 00:00:00 | 15,16 | 15,18 | 14,98 | 15,13 | 7.626.500 | | 2010-07-15 | 00:00:00 | 15,06 | 15,27 | 14,95 | 15,02 | 8.254.300 | | 2010-07-16 | 00:00:00 | 15,02 | 15,16 | 14,71 | 14,73 | 9.187.600 | | 2010-07-19 | 00:00:00 | 14,65 | 14,88 | 14,65 | 14,69 | 8.639.700 | | 2010-07-20 | 00:00:00 | 14,76 | 14,76 | 14,51 | 14,63 | 7.843.600 | | 2010-07-21 | 00:00:00 | 14,69 | 14,81 | 14,56 | 14,59 | 8.012.300 | | 2010-07-22 | 00:00:00 | 14,51 | 14,98 | 14,46 | 14,98 | 11.907.200 | | 2010-07-23 | 00:00:00 | 14,91 | 15,02 | 14,82 | 14,96 | 7.070.900 | | 2010-07-26 | 00:00:00 | 15,02 | 15,04 | 14,85 | 14,98 | 5.899.500 | | 2010-07-27 | 00:00:00 | 14,99 | 15,22 | 14,94 | 15,11 | 8.710.100 | | 2010-07-28 | 00:00:00 | 15,08 | 15,22 | 15,08 | 15,17 | 7.886.600 | | 2010-07-29 | 00:00:00 | 15,53 | 16,19 | 15,52 | 16,00 | 32.355.400 | | 2010-07-30 | 00:00:00 | 15,90 | 16,24 | 15,85 | 16,07 | 15.656.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
