|
 FRANCE TELECOM - [Ticker: FTE.PA] |     | | Última Transacción | 10,260 | Hora de Cotización | 2012-05-23 - 11:18 | | Variación | -0,195 (-1.87%) | Rango 52 Semanas | [9,805 - 15,910] | | Máximo | 10,370 | Mínimo | 10,220 | | Volumen | 3.328.675 | Volumen Medio (3m) | 10.665.198 | | Demanda / Oferta | 10,255 x 13 - 452,000 x 10 | Yield | 26,78 | | Cierre Anterior | 4,000 | PER | 7,18% | | Apertura | 10,350 | EPS | 1,46 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 27 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FTE.PA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 16,71 | 0 | 16,76 | 16,71 | 16,71 | 00:00:00 | | 2003-01-02 | 18,20 | 4.326.100 | 18,20 | 16,80 | 16,89 | 00:00:00 | | 2003-01-03 | 19,05 | 5.918.500 | 19,21 | 18,30 | 18,31 | 00:00:00 | | 2003-01-06 | 19,69 | 5.300.700 | 19,96 | 19,10 | 19,15 | 00:00:00 | | 2003-01-07 | 19,40 | 8.333.800 | 20,17 | 18,95 | 20,01 | 00:00:00 | | 2003-01-08 | 19,20 | 9.031.200 | 19,41 | 18,58 | 18,58 | 00:00:00 | | 2003-01-09 | 20,20 | 11.116.700 | 20,38 | 18,60 | 18,90 | 00:00:00 | | 2003-01-10 | 21,60 | 11.897.200 | 21,90 | 20,10 | 20,29 | 00:00:00 | | 2003-01-13 | 24,00 | 21.333.900 | 24,62 | 21,71 | 21,71 | 00:00:00 | | 2003-01-14 | 23,45 | 10.851.800 | 24,74 | 23,25 | 24,25 | 00:00:00 | | 2003-01-15 | 23,64 | 10.602.700 | 24,33 | 23,20 | 24,00 | 00:00:00 | | 2003-01-16 | 24,15 | 7.354.800 | 24,33 | 23,10 | 23,50 | 00:00:00 | | 2003-01-17 | 23,09 | 6.326.900 | 24,00 | 22,78 | 23,59 | 00:00:00 | | 2003-01-20 | 22,27 | 5.473.500 | 23,05 | 21,94 | 22,52 | 00:00:00 | | 2003-01-21 | 22,44 | 7.874.400 | 23,00 | 22,31 | 22,33 | 00:00:00 | | 2003-01-22 | 22,95 | 8.060.000 | 23,38 | 22,02 | 22,38 | 00:00:00 | | 2003-01-23 | 23,57 | 11.043.700 | 24,60 | 23,50 | 23,56 | 00:00:00 | | 2003-01-24 | 23,70 | 7.380.100 | 24,78 | 23,41 | 24,15 | 00:00:00 | | 2003-01-27 | 22,90 | 7.969.200 | 23,58 | 22,30 | 23,24 | 00:00:00 | | 2003-01-28 | 23,40 | 7.928.700 | 23,58 | 22,50 | 23,49 | 00:00:00 | | 2003-01-29 | 24,48 | 16.188.100 | 24,95 | 22,60 | 23,00 | 00:00:00 | | 2003-01-30 | 24,10 | 10.359.000 | 25,00 | 23,75 | 24,85 | 00:00:00 | | 2003-01-31 | 24,00 | 7.286.800 | 24,52 | 23,50 | 23,70 | 00:00:00 | | 2003-02-03 | 24,33 | 3.988.900 | 24,49 | 23,92 | 24,25 | 00:00:00 | | 2003-02-04 | 23,50 | 4.170.200 | 24,29 | 23,36 | 24,29 | 00:00:00 | | 2003-02-05 | 23,80 | 4.310.300 | 23,97 | 23,21 | 23,28 | 00:00:00 | | 2003-02-06 | 23,90 | 5.156.800 | 24,17 | 23,47 | 23,50 | 00:00:00 | | 2003-02-07 | 23,35 | 5.428.600 | 23,85 | 23,06 | 23,80 | 00:00:00 | | 2003-02-10 | 22,85 | 7.418.800 | 23,35 | 22,39 | 23,35 | 00:00:00 | | 2003-02-11 | 23,70 | 4.052.700 | 23,95 | 22,72 | 22,99 | 00:00:00 | | 2003-02-12 | 23,76 | 4.012.800 | 23,92 | 23,27 | 23,39 | 00:00:00 | | 2003-02-13 | 23,45 | 3.849.300 | 23,60 | 23,13 | 23,47 | 00:00:00 | | 2003-02-14 | 23,70 | 5.490.400 | 23,97 | 23,01 | 23,50 | 00:00:00 | | 2003-02-17 | 24,46 | 3.380.500 | 24,68 | 24,00 | 24,00 | 00:00:00 | | 2003-02-18 | 24,11 | 3.692.500 | 24,60 | 23,77 | 24,50 | 00:00:00 | | 2003-02-19 | 22,70 | 8.769.200 | 23,73 | 22,61 | 23,13 | 00:00:00 | | 2003-02-20 | 21,74 | 7.307.700 | 22,95 | 21,63 | 22,85 | 00:00:00 | | 2003-02-21 | 21,00 | 9.823.700 | 21,93 | 20,65 | 21,21 | 00:00:00 | | 2003-02-24 | 20,84 | 3.686.400 | 21,49 | 20,68 | 21,38 | 00:00:00 | | 2003-02-25 | 19,27 | 9.901.900 | 20,60 | 19,20 | 20,60 | 00:00:00 | | 2003-02-26 | 19,32 | 7.741.800 | 19,77 | 18,85 | 19,65 | 00:00:00 | | 2003-02-27 | 20,00 | 6.655.800 | 20,15 | 19,15 | 19,15 | 00:00:00 | | 2003-02-28 | 20,56 | 6.041.200 | 21,29 | 19,90 | 20,30 | 00:00:00 | | 2003-03-03 | 20,00 | 4.845.900 | 21,17 | 19,93 | 20,97 | 00:00:00 | | 2003-03-04 | 19,00 | 9.215.600 | 19,90 | 18,75 | 19,90 | 00:00:00 | | 2003-03-05 | 18,62 | 8.689.600 | 19,37 | 18,34 | 19,05 | 00:00:00 | | 2003-03-06 | 18,30 | 6.747.600 | 18,90 | 17,85 | 18,90 | 00:00:00 | | 2003-03-07 | 18,19 | 4.680.300 | 18,45 | 17,79 | 18,00 | 00:00:00 | | 2003-03-10 | 17,45 | 3.458.900 | 18,22 | 17,24 | 18,19 | 00:00:00 | | 2003-03-11 | 18,27 | 6.488.000 | 18,54 | 17,10 | 17,16 | 00:00:00 | | 2003-03-12 | 17,99 | 6.462.900 | 18,92 | 17,99 | 18,35 | 00:00:00 | | 2003-03-13 | 19,57 | 6.528.700 | 19,57 | 18,20 | 18,64 | 00:00:00 | | 2003-03-14 | 21,21 | 8.342.700 | 21,21 | 19,80 | 19,87 | 00:00:00 | | 2003-03-17 | 21,75 | 6.763.900 | 22,48 | 19,90 | 19,92 | 00:00:00 | | 2003-03-18 | 21,30 | 7.072.000 | 22,68 | 20,89 | 22,29 | 00:00:00 | | 2003-03-19 | 21,51 | 6.067.300 | 21,94 | 20,86 | 21,30 | 00:00:00 | | 2003-03-20 | 21,07 | 3.694.500 | 21,75 | 20,71 | 20,95 | 00:00:00 | | 2003-03-21 | 20,20 | 9.165.900 | 21,90 | 19,85 | 21,35 | 00:00:00 | | 2003-03-24 | 20,00 | 35.198.400 | 21,57 | 18,26 | 18,49 | 00:00:00 | | 2003-03-25 | 17,30 | 34.060.700 | 17,34 | 16,44 | 17,25 | 00:00:00 | | 2003-03-26 | 17,18 | 36.975.200 | 17,69 | 16,94 | 17,50 | 00:00:00 | | 2003-03-27 | 17,70 | 21.816.600 | 17,77 | 16,83 | 16,85 | 00:00:00 | | 2003-03-28 | 18,91 | 28.185.500 | 18,93 | 17,63 | 17,63 | 00:00:00 | | 2003-03-31 | 18,69 | 17.395.600 | 19,08 | 18,15 | 18,33 | 00:00:00 | | 2003-04-01 | 18,69 | 22.637.200 | 18,88 | 18,20 | 18,55 | 00:00:00 | | 2003-04-02 | 19,44 | 26.729.300 | 19,98 | 18,80 | 18,93 | 00:00:00 | | 2003-04-03 | 18,50 | 24.072.200 | 19,87 | 18,37 | 19,39 | 00:00:00 | | 2003-04-04 | 19,34 | 19.089.400 | 19,42 | 18,25 | 18,25 | 00:00:00 | | 2003-04-07 | 20,55 | 15.075.900 | 21,19 | 19,86 | 20,11 | 00:00:00 | | 2003-04-08 | 21,24 | 14.517.000 | 21,60 | 20,27 | 20,50 | 00:00:00 | | 2003-04-09 | 20,70 | 17.267.600 | 21,75 | 20,23 | 20,80 | 00:00:00 | | 2003-04-10 | 19,61 | 24.415.300 | 20,25 | 19,20 | 19,75 | 00:00:00 | | 2003-04-11 | 20,28 | 12.817.700 | 20,63 | 19,46 | 19,68 | 00:00:00 | | 2003-04-14 | 20,54 | 7.347.400 | 20,79 | 19,93 | 20,40 | 00:00:00 | | 2003-04-15 | 21,63 | 19.193.500 | 21,63 | 20,55 | 20,75 | 00:00:00 | | 2003-04-16 | 21,20 | 15.312.900 | 22,47 | 20,67 | 22,05 | 00:00:00 | | 2003-04-17 | 20,50 | 8.563.900 | 20,89 | 20,42 | 20,76 | 00:00:00 | | 2003-04-18 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2003-04-21 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2003-04-22 | 20,65 | 6.716.600 | 20,69 | 20,11 | 20,46 | 00:00:00 | | 2003-04-23 | 21,45 | 8.013.300 | 21,50 | 20,97 | 21,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
