(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-08-13 | 00:00:00 | 23,48 | 23,48 | 22,92 | 23,05 | 4.909.000 | 2003-08-14 | 00:00:00 | 23,10 | 23,73 | 22,85 | 23,72 | 5.463.800 | 2003-08-15 | 00:00:00 | 23,65 | 24,15 | 23,65 | 23,96 | 3.954.100 | 2003-08-18 | 00:00:00 | 24,16 | 24,27 | 23,75 | 24,25 | 3.642.700 | 2003-08-19 | 00:00:00 | 24,35 | 24,45 | 23,55 | 23,90 | 6.331.100 | 2003-08-20 | 00:00:00 | 23,81 | 24,10 | 23,31 | 23,51 | 5.057.200 | 2003-08-21 | 00:00:00 | 23,64 | 23,72 | 23,25 | 23,36 | 5.860.800 | 2003-08-22 | 00:00:00 | 23,14 | 23,59 | 23,03 | 23,10 | 3.853.000 | 2003-08-25 | 00:00:00 | 23,03 | 23,15 | 22,77 | 22,90 | 2.420.300 | 2003-08-26 | 00:00:00 | 23,04 | 23,18 | 22,56 | 22,67 | 3.562.400 | 2003-08-27 | 00:00:00 | 22,90 | 22,90 | 22,53 | 22,88 | 3.720.700 | 2003-08-28 | 00:00:00 | 22,97 | 23,20 | 22,72 | 23,00 | 6.293.200 | 2003-08-29 | 00:00:00 | 23,13 | 23,19 | 22,32 | 22,60 | 6.553.000 | 2003-09-01 | 00:00:00 | 22,25 | 22,33 | 21,63 | 21,72 | 23.752.300 | 2003-09-02 | 00:00:00 | 21,77 | 22,44 | 21,73 | 21,87 | 21.348.300 | 2003-09-03 | 00:00:00 | 22,39 | 22,42 | 22,05 | 22,26 | 17.054.600 | 2003-09-04 | 00:00:00 | 22,25 | 22,40 | 22,08 | 22,19 | 9.659.700 | 2003-09-05 | 00:00:00 | 22,16 | 22,24 | 21,92 | 22,18 | 10.197.400 | 2003-09-08 | 00:00:00 | 22,11 | 22,17 | 21,89 | 22,09 | 6.853.100 | 2003-09-09 | 00:00:00 | 22,19 | 22,22 | 21,60 | 21,87 | 7.928.200 | 2003-09-10 | 00:00:00 | 21,75 | 22,15 | 21,59 | 21,83 | 9.033.300 | 2003-09-11 | 00:00:00 | 21,73 | 22,72 | 21,73 | 22,46 | 12.241.900 | 2003-09-12 | 00:00:00 | 22,74 | 23,02 | 22,16 | 22,22 | 11.831.900 | 2003-09-15 | 00:00:00 | 22,29 | 22,48 | 22,20 | 22,32 | 7.132.500 | 2003-09-16 | 00:00:00 | 22,28 | 22,45 | 22,20 | 22,38 | 5.851.600 | 2003-09-17 | 00:00:00 | 22,35 | 22,61 | 22,12 | 22,25 | 5.908.100 | 2003-09-18 | 00:00:00 | 22,20 | 22,50 | 22,03 | 22,50 | 7.133.000 | 2003-09-19 | 00:00:00 | 22,58 | 22,60 | 21,89 | 22,09 | 9.847.800 | 2003-09-22 | 00:00:00 | 21,90 | 22,00 | 21,38 | 21,45 | 9.210.600 | 2003-09-23 | 00:00:00 | 21,59 | 21,69 | 21,27 | 21,49 | 8.573.400 | 2003-09-24 | 00:00:00 | 21,51 | 21,57 | 20,67 | 20,82 | 11.744.900 | 2003-09-25 | 00:00:00 | 20,55 | 20,73 | 20,28 | 20,51 | 12.323.300 | 2003-09-26 | 00:00:00 | 20,40 | 20,86 | 20,35 | 20,73 | 13.120.800 | 2003-09-29 | 00:00:00 | 20,69 | 20,81 | 20,22 | 20,25 | 9.375.300 | 2003-09-30 | 00:00:00 | 20,35 | 20,58 | 19,75 | 19,75 | 18.012.600 | 2003-10-01 | 00:00:00 | 20,00 | 20,67 | 19,98 | 20,58 | 13.418.300 | 2003-10-02 | 00:00:00 | 20,75 | 20,84 | 20,14 | 20,29 | 10.181.500 | 2003-10-03 | 00:00:00 | 20,48 | 21,28 | 20,27 | 21,17 | 7.771.100 | 2003-10-06 | 00:00:00 | 21,20 | 21,25 | 20,90 | 21,00 | 3.894.100 | 2003-10-07 | 00:00:00 | 21,20 | 21,45 | 21,03 | 21,45 | 12.885.200 | 2003-10-08 | 00:00:00 | 21,49 | 21,78 | 21,32 | 21,44 | 9.654.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|