(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 | | 2004-03-24 | 00:00:00 | 20,31 | 20,50 | 19,84 | 20,18 | 12.895.000 | | 2004-03-25 | 00:00:00 | 20,50 | 20,72 | 20,35 | 20,70 | 8.256.400 | | 2004-03-26 | 00:00:00 | 21,00 | 21,06 | 20,42 | 20,69 | 7.614.300 | | 2004-03-29 | 00:00:00 | 20,62 | 21,04 | 20,56 | 21,00 | 5.044.700 | | 2004-03-30 | 00:00:00 | 21,00 | 21,05 | 20,46 | 20,60 | 9.365.800 | | 2004-03-31 | 00:00:00 | 20,78 | 21,06 | 20,71 | 20,82 | 8.602.600 | | 2004-04-01 | 00:00:00 | 21,04 | 21,30 | 20,86 | 21,30 | 10.090.900 | | 2004-04-02 | 00:00:00 | 21,24 | 22,11 | 21,15 | 21,82 | 10.257.500 | | 2004-04-05 | 00:00:00 | 21,95 | 22,30 | 21,85 | 21,90 | 7.099.300 | | 2004-04-06 | 00:00:00 | 21,85 | 21,99 | 21,49 | 21,50 | 9.966.300 | | 2004-04-07 | 00:00:00 | 21,60 | 21,70 | 21,18 | 21,19 | 6.739.800 | | 2004-04-08 | 00:00:00 | 21,30 | 21,55 | 21,10 | 21,19 | 8.056.600 | | 2004-04-09 | 00:00:00 | 21,19 | 21,19 | 21,19 | 21,19 | 0 | | 2004-04-12 | 00:00:00 | 21,19 | 21,19 | 21,19 | 21,19 | 0 | | 2004-04-13 | 00:00:00 | 21,40 | 21,51 | 21,15 | 21,31 | 6.001.900 | | 2004-04-14 | 00:00:00 | 21,00 | 21,17 | 20,73 | 20,80 | 8.524.300 | | 2004-04-15 | 00:00:00 | 20,80 | 20,95 | 20,55 | 20,56 | 7.127.300 | | 2004-04-16 | 00:00:00 | 20,60 | 20,84 | 20,29 | 20,61 | 13.972.400 | | 2004-04-19 | 00:00:00 | 20,51 | 21,09 | 20,51 | 20,89 | 7.007.900 | | 2004-04-20 | 00:00:00 | 21,09 | 21,26 | 21,02 | 21,10 | 6.083.100 | | 2004-04-21 | 00:00:00 | 20,88 | 21,09 | 20,46 | 20,63 | 8.491.600 | | 2004-04-22 | 00:00:00 | 20,94 | 20,95 | 20,45 | 20,67 | 7.114.700 | | 2004-04-23 | 00:00:00 | 20,89 | 21,00 | 20,70 | 20,82 | 4.424.600 | | 2004-04-26 | 00:00:00 | 20,80 | 21,05 | 20,65 | 20,68 | 4.896.100 | | 2004-04-27 | 00:00:00 | 20,72 | 20,97 | 20,56 | 20,56 | 5.056.600 | | 2004-04-28 | 00:00:00 | 20,73 | 21,13 | 20,59 | 20,75 | 12.741.400 | | 2004-04-29 | 00:00:00 | 20,29 | 20,52 | 19,90 | 20,30 | 20.421.000 | | 2004-04-30 | 00:00:00 | 20,41 | 20,75 | 20,11 | 20,13 | 12.584.100 | | 2004-05-03 | 00:00:00 | 20,01 | 20,24 | 19,97 | 20,18 | 5.492.900 | | 2004-05-04 | 00:00:00 | 20,22 | 20,45 | 20,10 | 20,33 | 8.197.100 | | 2004-05-05 | 00:00:00 | 20,21 | 20,49 | 20,11 | 20,42 | 8.263.600 | | 2004-05-06 | 00:00:00 | 20,25 | 20,45 | 19,72 | 19,78 | 10.791.800 | | 2004-05-07 | 00:00:00 | 19,75 | 19,79 | 19,12 | 19,52 | 13.886.400 | | 2004-05-10 | 00:00:00 | 19,15 | 19,29 | 18,86 | 18,87 | 12.237.500 | | 2004-05-11 | 00:00:00 | 19,09 | 19,39 | 19,01 | 19,13 | 8.210.800 | | 2004-05-12 | 00:00:00 | 19,13 | 19,13 | 18,59 | 18,63 | 9.815.900 | | 2004-05-13 | 00:00:00 | 18,77 | 19,08 | 18,68 | 18,92 | 6.987.700 | | 2004-05-14 | 00:00:00 | 19,00 | 19,09 | 18,56 | 18,80 | 7.910.300 | | 2004-05-17 | 00:00:00 | 18,50 | 19,02 | 18,01 | 18,91 | 11.927.300 | | 2004-05-18 | 00:00:00 | 18,96 | 19,03 | 18,52 | 18,90 | 11.893.500 | | 2004-05-19 | 00:00:00 | 19,27 | 19,50 | 19,10 | 19,40 | 9.989.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
