(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-19 | 00:00:00 | 16,84 | 16,84 | 16,69 | 16,80 | 5.184.600 | | 2010-11-22 | 00:00:00 | 16,94 | 16,95 | 16,66 | 16,66 | 6.395.700 | | 2010-11-23 | 00:00:00 | 16,60 | 16,65 | 16,23 | 16,23 | 9.689.600 | | 2010-11-24 | 00:00:00 | 16,31 | 16,34 | 16,12 | 16,24 | 6.659.000 | | 2010-11-25 | 00:00:00 | 16,24 | 16,27 | 16,15 | 16,23 | 4.236.900 | | 2010-11-26 | 00:00:00 | 16,10 | 16,26 | 16,05 | 16,18 | 6.406.400 | | 2010-11-29 | 00:00:00 | 16,26 | 16,32 | 15,76 | 15,76 | 11.636.700 | | 2010-11-30 | 00:00:00 | 15,89 | 15,91 | 15,60 | 15,60 | 11.437.400 | | 2010-12-01 | 00:00:00 | 15,81 | 15,85 | 15,64 | 15,77 | 10.167.100 | | 2010-12-02 | 00:00:00 | 15,84 | 15,97 | 15,65 | 15,90 | 10.433.000 | | 2010-12-03 | 00:00:00 | 15,89 | 15,98 | 15,81 | 15,90 | 5.499.800 | | 2010-12-06 | 00:00:00 | 15,97 | 15,97 | 15,65 | 15,72 | 6.148.100 | | 2010-12-07 | 00:00:00 | 15,72 | 15,86 | 15,68 | 15,84 | 7.102.000 | | 2010-12-08 | 00:00:00 | 15,76 | 15,94 | 15,71 | 15,90 | 6.002.500 | | 2010-12-09 | 00:00:00 | 15,99 | 16,10 | 15,91 | 16,04 | 6.825.700 | | 2010-12-10 | 00:00:00 | 16,06 | 16,08 | 15,94 | 15,98 | 5.407.900 | | 2010-12-13 | 00:00:00 | 16,03 | 16,09 | 15,94 | 16,00 | 5.848.600 | | 2010-12-14 | 00:00:00 | 15,99 | 16,08 | 15,95 | 16,05 | 5.427.200 | | 2010-12-15 | 00:00:00 | 16,04 | 16,04 | 15,94 | 15,97 | 6.655.900 | | 2010-12-16 | 00:00:00 | 16,05 | 16,18 | 15,97 | 16,03 | 7.190.100 | | 2010-12-17 | 00:00:00 | 16,12 | 16,12 | 15,91 | 15,91 | 10.738.400 | | 2010-12-20 | 00:00:00 | 16,04 | 16,07 | 15,91 | 15,94 | 7.281.400 | | 2010-12-21 | 00:00:00 | 15,95 | 16,08 | 15,95 | 16,08 | 6.718.900 | | 2010-12-22 | 00:00:00 | 16,07 | 16,14 | 15,98 | 16,00 | 4.735.300 | | 2010-12-23 | 00:00:00 | 16,03 | 16,10 | 15,99 | 16,03 | 3.108.300 | | 2010-12-24 | 00:00:00 | 16,00 | 16,06 | 15,98 | 16,02 | 905.400 | | 2010-12-27 | 00:00:00 | 16,00 | 16,05 | 15,76 | 15,83 | 4.114.500 | | 2010-12-28 | 00:00:00 | 15,83 | 16,00 | 15,77 | 15,77 | 3.005.500 | | 2010-12-29 | 00:00:00 | 15,81 | 15,94 | 15,79 | 15,90 | 3.682.400 | | 2010-12-30 | 00:00:00 | 15,94 | 15,94 | 15,66 | 15,70 | 3.937.600 | | 2010-12-31 | 00:00:00 | 15,75 | 15,77 | 15,60 | 15,60 | 2.057.300 | | 2011-01-03 | 00:00:00 | 15,79 | 15,97 | 15,71 | 15,90 | 5.155.500 | | 2011-01-04 | 00:00:00 | 15,98 | 16,03 | 15,84 | 15,94 | 6.589.100 | | 2011-01-05 | 00:00:00 | 15,90 | 16,09 | 15,82 | 15,98 | 8.364.600 | | 2011-01-06 | 00:00:00 | 15,96 | 16,27 | 15,95 | 16,12 | 7.453.300 | | 2011-01-07 | 00:00:00 | 16,07 | 16,19 | 15,92 | 15,94 | 6.970.400 | | 2011-01-10 | 00:00:00 | 15,90 | 15,92 | 15,64 | 15,68 | 7.486.200 | | 2011-01-11 | 00:00:00 | 15,74 | 15,74 | 15,59 | 15,71 | 7.295.300 | | 2011-01-12 | 00:00:00 | 15,68 | 15,94 | 15,59 | 15,94 | 9.576.000 | | 2011-01-13 | 00:00:00 | 15,88 | 15,95 | 15,80 | 15,94 | 10.883.600 | | 2011-01-14 | 00:00:00 | 15,93 | 15,94 | 15,76 | 15,82 | 8.807.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
