(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 21,94 | 22,35 | 21,77 | 22,00 | 6.229.400 | | 2003-12-04 | 00:00:00 | 21,79 | 22,09 | 21,57 | 21,84 | 5.300.900 | | 2003-12-05 | 00:00:00 | 21,66 | 21,83 | 21,11 | 21,33 | 7.813.900 | | 2003-12-08 | 00:00:00 | 21,21 | 21,54 | 21,03 | 21,31 | 5.018.300 | | 2003-12-09 | 00:00:00 | 21,57 | 21,81 | 21,44 | 21,51 | 8.657.200 | | 2003-12-10 | 00:00:00 | 21,49 | 21,63 | 21,07 | 21,14 | 8.057.600 | | 2003-12-11 | 00:00:00 | 21,33 | 21,68 | 21,17 | 21,68 | 5.351.300 | | 2003-12-12 | 00:00:00 | 21,75 | 21,88 | 21,47 | 21,57 | 6.899.900 | | 2003-12-15 | 00:00:00 | 21,97 | 22,00 | 21,68 | 21,73 | 5.891.600 | | 2003-12-16 | 00:00:00 | 21,63 | 21,96 | 21,40 | 21,96 | 5.816.000 | | 2003-12-17 | 00:00:00 | 21,97 | 22,56 | 21,87 | 22,45 | 10.121.400 | | 2003-12-18 | 00:00:00 | 22,60 | 22,94 | 22,37 | 22,70 | 9.569.400 | | 2003-12-19 | 00:00:00 | 22,92 | 23,00 | 22,41 | 22,97 | 9.907.400 | | 2003-12-22 | 00:00:00 | 22,75 | 22,96 | 22,54 | 22,70 | 5.475.400 | | 2003-12-23 | 00:00:00 | 22,76 | 22,89 | 22,61 | 22,74 | 3.274.500 | | 2003-12-24 | 00:00:00 | 22,79 | 22,90 | 22,71 | 22,75 | 1.674.400 | | 2003-12-25 | 00:00:00 | 22,75 | 22,75 | 22,75 | 22,75 | 0 | | 2003-12-26 | 00:00:00 | 22,75 | 22,75 | 22,75 | 22,75 | 0 | | 2003-12-29 | 00:00:00 | 22,64 | 22,87 | 22,35 | 22,59 | 3.578.300 | | 2003-12-30 | 00:00:00 | 22,84 | 22,93 | 22,33 | 22,37 | 4.213.000 | | 2003-12-31 | 00:00:00 | 22,31 | 22,83 | 22,31 | 22,66 | 2.265.100 | | 2004-01-01 | 00:00:00 | 22,66 | 22,66 | 22,66 | 22,66 | 0 | | 2004-01-02 | 00:00:00 | 22,77 | 22,99 | 22,67 | 22,99 | 3.987.100 | | 2004-01-05 | 00:00:00 | 22,85 | 23,42 | 22,77 | 23,16 | 7.467.000 | | 2004-01-06 | 00:00:00 | 23,40 | 23,67 | 23,07 | 23,60 | 6.458.600 | | 2004-01-07 | 00:00:00 | 23,72 | 23,72 | 23,13 | 23,15 | 6.612.500 | | 2004-01-08 | 00:00:00 | 23,15 | 23,74 | 23,15 | 23,42 | 9.301.600 | | 2004-01-09 | 00:00:00 | 23,74 | 23,85 | 22,86 | 22,96 | 7.648.200 | | 2004-01-12 | 00:00:00 | 23,00 | 23,03 | 22,64 | 22,90 | 5.216.600 | | 2004-01-13 | 00:00:00 | 23,00 | 23,29 | 22,79 | 23,00 | 7.176.000 | | 2004-01-14 | 00:00:00 | 23,06 | 23,84 | 22,99 | 23,69 | 9.982.000 | | 2004-01-15 | 00:00:00 | 23,51 | 23,65 | 23,15 | 23,51 | 7.560.000 | | 2004-01-16 | 00:00:00 | 23,65 | 23,70 | 22,96 | 23,24 | 8.836.600 | | 2004-01-19 | 00:00:00 | 23,18 | 23,45 | 22,95 | 23,23 | 6.020.800 | | 2004-01-20 | 00:00:00 | 23,16 | 23,56 | 22,94 | 23,13 | 6.725.500 | | 2004-01-21 | 00:00:00 | 23,20 | 23,32 | 22,98 | 23,30 | 5.444.100 | | 2004-01-22 | 00:00:00 | 23,45 | 23,94 | 23,42 | 23,69 | 8.940.000 | | 2004-01-23 | 00:00:00 | 23,64 | 24,33 | 23,50 | 24,27 | 8.683.200 | | 2004-01-26 | 00:00:00 | 24,25 | 24,97 | 24,08 | 24,58 | 9.015.800 | | 2004-01-27 | 00:00:00 | 24,90 | 25,00 | 24,60 | 24,87 | 14.414.900 | | 2004-01-28 | 00:00:00 | 24,62 | 24,99 | 24,55 | 24,88 | 6.429.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
