(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 21,32 | 21,47 | 21,23 | 21,26 | 12.541.600 | | 2005-12-01 | 00:00:00 | 21,37 | 21,67 | 21,32 | 21,60 | 11.856.000 | | 2005-12-02 | 00:00:00 | 21,74 | 21,77 | 21,36 | 21,52 | 7.164.100 | | 2005-12-05 | 00:00:00 | 21,48 | 21,53 | 20,94 | 21,18 | 11.359.700 | | 2005-12-06 | 00:00:00 | 21,24 | 21,48 | 21,17 | 21,45 | 7.520.800 | | 2005-12-07 | 00:00:00 | 21,39 | 21,79 | 21,26 | 21,47 | 12.252.200 | | 2005-12-08 | 00:00:00 | 21,45 | 21,49 | 21,31 | 21,39 | 8.091.100 | | 2005-12-09 | 00:00:00 | 21,41 | 21,51 | 21,27 | 21,39 | 5.353.800 | | 2005-12-12 | 00:00:00 | 21,45 | 21,68 | 21,43 | 21,63 | 8.365.300 | | 2005-12-13 | 00:00:00 | 21,60 | 21,65 | 21,30 | 21,40 | 8.200.700 | | 2005-12-14 | 00:00:00 | 21,40 | 21,53 | 21,07 | 21,25 | 11.359.600 | | 2005-12-15 | 00:00:00 | 21,25 | 21,28 | 20,94 | 21,12 | 12.759.800 | | 2005-12-16 | 00:00:00 | 21,12 | 21,20 | 20,91 | 20,91 | 16.576.900 | | 2005-12-19 | 00:00:00 | 20,91 | 21,05 | 20,51 | 20,66 | 12.058.300 | | 2005-12-20 | 00:00:00 | 20,46 | 20,61 | 20,35 | 20,44 | 11.441.400 | | 2005-12-21 | 00:00:00 | 20,50 | 20,71 | 20,45 | 20,71 | 9.907.900 | | 2005-12-22 | 00:00:00 | 20,73 | 20,88 | 20,61 | 20,80 | 9.740.200 | | 2005-12-23 | 00:00:00 | 20,91 | 21,03 | 20,81 | 20,88 | 6.069.400 | | 2005-12-26 | 00:00:00 | 20,88 | 20,88 | 20,88 | 20,88 | 0 | | 2005-12-27 | 00:00:00 | 20,98 | 21,07 | 20,92 | 21,01 | 3.316.300 | | 2005-12-28 | 00:00:00 | 21,04 | 21,13 | 20,74 | 21,04 | 5.653.200 | | 2005-12-29 | 00:00:00 | 21,05 | 21,25 | 21,01 | 21,17 | 4.857.200 | | 2005-12-30 | 00:00:00 | 21,18 | 21,19 | 20,90 | 20,99 | 4.662.000 | | 2006-01-02 | 00:00:00 | 21,14 | 21,39 | 21,04 | 21,21 | 5.221.600 | | 2006-01-03 | 00:00:00 | 21,40 | 21,64 | 21,16 | 21,26 | 11.729.400 | | 2006-01-04 | 00:00:00 | 21,50 | 21,73 | 21,45 | 21,70 | 14.801.700 | | 2006-01-05 | 00:00:00 | 21,70 | 21,84 | 21,64 | 21,78 | 9.888.800 | | 2006-01-06 | 00:00:00 | 21,82 | 21,93 | 21,68 | 21,87 | 7.556.700 | | 2006-01-09 | 00:00:00 | 21,88 | 21,94 | 21,68 | 21,80 | 11.627.700 | | 2006-01-10 | 00:00:00 | 21,69 | 21,75 | 21,42 | 21,62 | 8.939.900 | | 2006-01-11 | 00:00:00 | 21,81 | 21,86 | 21,48 | 21,67 | 10.172.500 | | 2006-01-12 | 00:00:00 | 19,91 | 20,15 | 19,76 | 19,94 | 88.413.600 | | 2006-01-13 | 00:00:00 | 19,86 | 19,87 | 19,34 | 19,51 | 30.908.800 | | 2006-01-16 | 00:00:00 | 19,41 | 19,62 | 19,35 | 19,54 | 10.400.700 | | 2006-01-17 | 00:00:00 | 19,40 | 19,43 | 19,05 | 19,05 | 18.564.600 | | 2006-01-18 | 00:00:00 | 18,92 | 19,49 | 18,86 | 19,29 | 22.646.800 | | 2006-01-19 | 00:00:00 | 19,48 | 19,49 | 18,95 | 19,11 | 18.282.600 | | 2006-01-20 | 00:00:00 | 19,12 | 19,15 | 18,60 | 18,68 | 21.699.900 | | 2006-01-23 | 00:00:00 | 18,50 | 18,88 | 18,40 | 18,88 | 17.183.800 | | 2006-01-24 | 00:00:00 | 18,93 | 19,04 | 18,57 | 18,63 | 12.489.000 | | 2006-01-25 | 00:00:00 | 18,75 | 18,81 | 18,60 | 18,77 | 13.894.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
