(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 | | 2011-05-10 | 00:00:00 | 15,57 | 15,80 | 15,56 | 15,71 | 8.982.000 | | 2011-05-11 | 00:00:00 | 15,78 | 15,86 | 15,72 | 15,79 | 6.715.800 | | 2011-05-12 | 00:00:00 | 15,70 | 15,70 | 15,55 | 15,66 | 8.927.400 | | 2011-05-13 | 00:00:00 | 15,73 | 15,74 | 15,51 | 15,56 | 7.299.100 | | 2011-05-16 | 00:00:00 | 15,51 | 15,63 | 15,43 | 15,60 | 9.513.900 | | 2011-05-17 | 00:00:00 | 15,55 | 15,77 | 15,46 | 15,53 | 8.320.000 | | 2011-05-18 | 00:00:00 | 15,65 | 15,73 | 15,55 | 15,64 | 5.743.200 | | 2011-05-19 | 00:00:00 | 15,70 | 15,90 | 15,69 | 15,80 | 9.464.800 | | 2011-05-20 | 00:00:00 | 15,85 | 15,95 | 15,73 | 15,76 | 9.286.800 | | 2011-05-23 | 00:00:00 | 15,66 | 15,77 | 15,60 | 15,68 | 8.734.300 | | 2011-05-24 | 00:00:00 | 15,68 | 15,83 | 15,66 | 15,69 | 7.763.700 | | 2011-05-25 | 00:00:00 | 15,61 | 15,80 | 15,57 | 15,71 | 7.962.400 | | 2011-05-26 | 00:00:00 | 15,76 | 15,78 | 15,61 | 15,63 | 8.333.500 | | 2011-05-27 | 00:00:00 | 15,77 | 15,84 | 15,69 | 15,79 | 8.619.900 | | 2011-05-30 | 00:00:00 | 15,81 | 15,90 | 15,77 | 15,78 | 3.607.100 | | 2011-05-31 | 00:00:00 | 15,89 | 15,91 | 15,65 | 15,90 | 15.579.800 | | 2011-06-01 | 00:00:00 | 15,83 | 15,89 | 15,57 | 15,66 | 13.713.800 | | 2011-06-02 | 00:00:00 | 15,62 | 15,64 | 15,41 | 15,41 | 7.758.300 | | 2011-06-03 | 00:00:00 | 15,46 | 15,47 | 15,23 | 15,40 | 11.449.600 | | 2011-06-06 | 00:00:00 | 15,26 | 15,33 | 15,16 | 15,27 | 10.000.600 | | 2011-06-07 | 00:00:00 | 15,28 | 15,38 | 15,22 | 15,30 | 7.328.800 | | 2011-06-08 | 00:00:00 | 15,21 | 15,31 | 15,19 | 15,26 | 11.573.700 | | 2011-06-09 | 00:00:00 | 15,25 | 15,39 | 15,20 | 15,27 | 9.137.900 | | 2011-06-10 | 00:00:00 | 14,48 | 14,61 | 14,35 | 14,40 | 36.784.800 | | 2011-06-13 | 00:00:00 | 14,39 | 14,61 | 14,35 | 14,46 | 31.149.200 | | 2011-06-14 | 00:00:00 | 14,49 | 14,67 | 14,48 | 14,59 | 9.041.200 | | 2011-06-15 | 00:00:00 | 14,51 | 14,55 | 14,27 | 14,28 | 9.715.600 | | 2011-06-16 | 00:00:00 | 14,23 | 14,31 | 14,15 | 14,27 | 10.938.300 | | 2011-06-17 | 00:00:00 | 14,26 | 14,49 | 14,17 | 14,41 | 14.108.100 | | 2011-06-20 | 00:00:00 | 14,27 | 14,38 | 14,22 | 14,37 | 6.967.000 | | 2011-06-21 | 00:00:00 | 14,43 | 14,52 | 14,39 | 14,52 | 8.283.900 | | 2011-06-22 | 00:00:00 | 14,53 | 14,56 | 14,43 | 14,49 | 7.212.600 | | 2011-06-23 | 00:00:00 | 14,43 | 14,45 | 14,30 | 14,30 | 11.525.700 | | 2011-06-24 | 00:00:00 | 14,42 | 14,45 | 14,15 | 14,20 | 8.504.800 | | 2011-06-27 | 00:00:00 | 14,15 | 14,27 | 14,15 | 14,20 | 5.240.400 | | 2011-06-28 | 00:00:00 | 14,27 | 14,28 | 14,10 | 14,19 | 10.469.500 | | 2011-06-29 | 00:00:00 | 14,23 | 14,44 | 14,19 | 14,41 | 7.496.200 | | 2011-06-30 | 00:00:00 | 14,42 | 14,68 | 14,42 | 14,66 | 8.791.200 | | 2011-07-01 | 00:00:00 | 14,72 | 14,73 | 14,55 | 14,66 | 7.453.300 | | 2011-07-04 | 00:00:00 | 14,64 | 14,64 | 14,49 | 14,60 | 4.895.300 | | 2011-07-05 | 00:00:00 | 14,48 | 14,54 | 14,44 | 14,48 | 5.497.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
