(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 21,49 | 21,78 | 21,32 | 21,44 | 9.654.400 | 2003-10-09 | 00:00:00 | 21,55 | 21,99 | 21,31 | 21,90 | 5.673.600 | 2003-10-10 | 00:00:00 | 21,91 | 22,14 | 21,59 | 21,76 | 6.351.000 | 2003-10-13 | 00:00:00 | 21,66 | 22,05 | 21,55 | 21,90 | 4.899.700 | 2003-10-14 | 00:00:00 | 22,01 | 22,05 | 21,47 | 21,70 | 6.115.300 | 2003-10-15 | 00:00:00 | 21,90 | 21,90 | 21,22 | 21,45 | 8.578.400 | 2003-10-16 | 00:00:00 | 21,40 | 21,53 | 21,05 | 21,25 | 8.084.200 | 2003-10-17 | 00:00:00 | 21,50 | 21,80 | 21,40 | 21,49 | 7.858.100 | 2003-10-20 | 00:00:00 | 21,34 | 21,68 | 21,30 | 21,41 | 3.737.700 | 2003-10-21 | 00:00:00 | 21,72 | 21,75 | 21,48 | 21,64 | 5.440.700 | 2003-10-22 | 00:00:00 | 21,68 | 21,72 | 21,22 | 21,45 | 6.335.500 | 2003-10-23 | 00:00:00 | 21,13 | 21,50 | 20,71 | 21,45 | 16.340.900 | 2003-10-24 | 00:00:00 | 21,40 | 21,44 | 21,05 | 21,26 | 5.194.300 | 2003-10-27 | 00:00:00 | 21,31 | 21,54 | 21,13 | 21,30 | 4.029.200 | 2003-10-28 | 00:00:00 | 21,30 | 21,92 | 21,30 | 21,78 | 7.829.700 | 2003-10-29 | 00:00:00 | 22,28 | 22,28 | 21,18 | 21,26 | 10.541.100 | 2003-10-30 | 00:00:00 | 21,21 | 21,30 | 20,57 | 20,99 | 15.205.900 | 2003-10-31 | 00:00:00 | 20,83 | 21,05 | 20,64 | 20,82 | 5.221.300 | 2003-11-03 | 00:00:00 | 20,90 | 21,26 | 20,80 | 21,00 | 7.603.700 | 2003-11-04 | 00:00:00 | 21,00 | 21,19 | 20,39 | 20,67 | 7.440.200 | 2003-11-05 | 00:00:00 | 20,50 | 20,64 | 20,12 | 20,19 | 8.599.100 | 2003-11-06 | 00:00:00 | 20,25 | 20,87 | 20,12 | 20,49 | 8.619.300 | 2003-11-07 | 00:00:00 | 20,72 | 21,21 | 20,66 | 20,98 | 9.764.800 | 2003-11-10 | 00:00:00 | 21,00 | 21,10 | 20,63 | 20,70 | 5.502.700 | 2003-11-11 | 00:00:00 | 20,55 | 20,92 | 20,36 | 20,66 | 5.881.500 | 2003-11-12 | 00:00:00 | 20,70 | 21,04 | 20,67 | 20,97 | 6.028.400 | 2003-11-13 | 00:00:00 | 21,39 | 21,43 | 20,74 | 20,99 | 9.236.200 | 2003-11-14 | 00:00:00 | 20,97 | 21,22 | 20,51 | 20,70 | 7.287.800 | 2003-11-17 | 00:00:00 | 20,40 | 20,40 | 20,12 | 20,18 | 6.994.300 | 2003-11-18 | 00:00:00 | 20,34 | 20,48 | 20,02 | 20,10 | 7.164.800 | 2003-11-19 | 00:00:00 | 19,97 | 20,81 | 19,80 | 20,80 | 12.750.800 | 2003-11-20 | 00:00:00 | 20,99 | 20,99 | 20,30 | 20,60 | 8.302.400 | 2003-11-21 | 00:00:00 | 20,60 | 21,34 | 20,60 | 21,34 | 10.728.900 | 2003-11-24 | 00:00:00 | 21,28 | 21,56 | 21,14 | 21,50 | 7.837.500 | 2003-11-25 | 00:00:00 | 21,45 | 21,63 | 21,35 | 21,40 | 6.887.200 | 2003-11-26 | 00:00:00 | 21,45 | 21,75 | 21,35 | 21,40 | 7.685.100 | 2003-11-27 | 00:00:00 | 21,63 | 21,63 | 21,12 | 21,29 | 6.023.200 | 2003-11-28 | 00:00:00 | 21,01 | 21,50 | 21,01 | 21,50 | 38.378.800 | 2003-12-01 | 00:00:00 | 21,67 | 22,30 | 21,55 | 22,29 | 9.388.600 | 2003-12-02 | 00:00:00 | 22,16 | 22,41 | 21,87 | 22,15 | 7.155.200 | 2003-12-03 | 00:00:00 | 21,94 | 22,35 | 21,77 | 22,00 | 6.229.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|