(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 19,52 | 19,62 | 19,45 | 19,60 | 7.850.800 | | 2004-09-09 | 00:00:00 | 19,46 | 19,63 | 19,31 | 19,59 | 10.040.900 | | 2004-09-10 | 00:00:00 | 19,64 | 19,76 | 19,55 | 19,74 | 6.755.200 | | 2004-09-13 | 00:00:00 | 19,90 | 20,05 | 19,84 | 20,05 | 10.204.500 | | 2004-09-14 | 00:00:00 | 20,05 | 20,10 | 19,84 | 20,00 | 21.222.800 | | 2004-09-15 | 00:00:00 | 20,00 | 20,18 | 19,79 | 19,79 | 10.493.900 | | 2004-09-16 | 00:00:00 | 19,88 | 20,15 | 19,78 | 20,10 | 8.959.700 | | 2004-09-17 | 00:00:00 | 20,25 | 20,49 | 20,12 | 20,49 | 22.360.100 | | 2004-09-20 | 00:00:00 | 20,42 | 20,45 | 20,13 | 20,30 | 7.807.700 | | 2004-09-21 | 00:00:00 | 20,26 | 20,47 | 20,25 | 20,47 | 7.167.800 | | 2004-09-22 | 00:00:00 | 20,40 | 20,54 | 20,23 | 20,28 | 10.457.100 | | 2004-09-23 | 00:00:00 | 20,20 | 20,25 | 20,04 | 20,18 | 8.725.400 | | 2004-09-24 | 00:00:00 | 20,07 | 20,39 | 20,04 | 20,30 | 5.227.600 | | 2004-09-27 | 00:00:00 | 20,36 | 20,36 | 19,88 | 20,00 | 6.615.100 | | 2004-09-28 | 00:00:00 | 19,88 | 20,09 | 19,84 | 19,92 | 6.532.900 | | 2004-09-29 | 00:00:00 | 20,05 | 20,36 | 20,01 | 20,22 | 10.188.700 | | 2004-09-30 | 00:00:00 | 20,32 | 20,55 | 19,95 | 20,06 | 12.956.300 | | 2004-10-01 | 00:00:00 | 20,13 | 20,96 | 20,13 | 20,91 | 12.946.900 | | 2004-10-04 | 00:00:00 | 21,07 | 21,49 | 21,07 | 21,40 | 14.022.000 | | 2004-10-05 | 00:00:00 | 21,39 | 21,40 | 21,03 | 21,19 | 9.900.400 | | 2004-10-06 | 00:00:00 | 21,19 | 21,44 | 21,03 | 21,40 | 8.127.300 | | 2004-10-07 | 00:00:00 | 21,42 | 21,50 | 21,32 | 21,47 | 6.275.900 | | 2004-10-08 | 00:00:00 | 21,39 | 21,52 | 21,05 | 21,22 | 9.879.000 | | 2004-10-11 | 00:00:00 | 20,95 | 21,13 | 20,83 | 21,03 | 9.641.400 | | 2004-10-12 | 00:00:00 | 20,92 | 21,05 | 20,55 | 20,78 | 8.582.100 | | 2004-10-13 | 00:00:00 | 21,00 | 21,13 | 20,85 | 20,90 | 6.786.900 | | 2004-10-14 | 00:00:00 | 20,75 | 20,90 | 20,63 | 20,75 | 5.549.200 | | 2004-10-15 | 00:00:00 | 20,60 | 20,85 | 20,60 | 20,84 | 5.589.400 | | 2004-10-18 | 00:00:00 | 20,89 | 21,18 | 20,66 | 20,95 | 5.499.600 | | 2004-10-19 | 00:00:00 | 21,27 | 21,39 | 21,20 | 21,29 | 7.287.500 | | 2004-10-20 | 00:00:00 | 20,99 | 21,16 | 20,91 | 21,05 | 5.444.200 | | 2004-10-21 | 00:00:00 | 21,25 | 21,35 | 20,93 | 21,27 | 7.619.100 | | 2004-10-22 | 00:00:00 | 21,20 | 21,49 | 21,17 | 21,21 | 7.512.200 | | 2004-10-25 | 00:00:00 | 20,85 | 20,89 | 20,62 | 20,77 | 7.065.100 | | 2004-10-26 | 00:00:00 | 20,75 | 20,95 | 20,73 | 20,89 | 5.793.300 | | 2004-10-27 | 00:00:00 | 21,00 | 21,61 | 21,00 | 21,53 | 12.437.800 | | 2004-10-28 | 00:00:00 | 21,90 | 22,15 | 21,65 | 22,10 | 16.302.600 | | 2004-10-29 | 00:00:00 | 22,04 | 22,75 | 22,03 | 22,44 | 18.084.300 | | 2004-11-01 | 00:00:00 | 22,33 | 22,68 | 22,33 | 22,55 | 6.051.700 | | 2004-11-02 | 00:00:00 | 22,43 | 22,62 | 22,25 | 22,60 | 8.581.700 | | 2004-11-03 | 00:00:00 | 22,70 | 22,82 | 22,45 | 22,58 | 8.900.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
