|
 FRANCE TELECOM - [Ticker: FTE.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 23,41 | 14.336.800 | 23,67 | 23,23 | 23,36 | 00:00:00 | | 2005-10-06 | 23,72 | 16.648.500 | 23,81 | 23,30 | 23,34 | 00:00:00 | | 2005-10-07 | 23,56 | 9.707.500 | 23,84 | 23,47 | 23,53 | 00:00:00 | | 2005-10-10 | 23,57 | 6.313.600 | 23,72 | 23,49 | 23,60 | 00:00:00 | | 2005-10-11 | 23,62 | 8.100.600 | 23,84 | 23,47 | 23,47 | 00:00:00 | | 2005-10-12 | 23,50 | 6.956.400 | 23,71 | 23,41 | 23,54 | 00:00:00 | | 2005-10-13 | 23,39 | 10.889.500 | 23,50 | 23,13 | 23,42 | 00:00:00 | | 2005-10-14 | 23,63 | 10.208.300 | 23,74 | 23,27 | 23,37 | 00:00:00 | | 2005-10-17 | 23,46 | 6.378.500 | 23,74 | 23,38 | 23,64 | 00:00:00 | | 2005-10-18 | 23,25 | 10.022.200 | 23,55 | 23,17 | 23,37 | 00:00:00 | | 2005-10-19 | 22,82 | 12.190.300 | 23,14 | 22,73 | 23,10 | 00:00:00 | | 2005-10-20 | 22,86 | 11.451.500 | 23,16 | 22,80 | 23,10 | 00:00:00 | | 2005-10-21 | 22,90 | 9.458.100 | 23,05 | 22,72 | 22,72 | 00:00:00 | | 2005-10-24 | 22,85 | 8.256.900 | 23,05 | 22,74 | 23,01 | 00:00:00 | | 2005-10-25 | 23,05 | 7.506.500 | 23,21 | 22,94 | 23,00 | 00:00:00 | | 2005-10-26 | 23,19 | 7.296.100 | 23,24 | 22,91 | 23,00 | 00:00:00 | | 2005-10-27 | 21,75 | 43.255.300 | 22,59 | 21,70 | 22,25 | 00:00:00 | | 2005-10-28 | 21,64 | 24.581.700 | 21,80 | 21,11 | 21,78 | 00:00:00 | | 2005-10-31 | 21,68 | 16.758.400 | 22,05 | 21,53 | 21,87 | 00:00:00 | | 2005-11-01 | 21,99 | 13.948.500 | 22,21 | 21,75 | 21,80 | 00:00:00 | | 2005-11-02 | 21,91 | 12.672.100 | 22,16 | 21,69 | 21,88 | 00:00:00 | | 2005-11-03 | 22,04 | 9.328.500 | 22,12 | 21,83 | 22,00 | 00:00:00 | | 2005-11-04 | 21,97 | 9.596.400 | 22,09 | 21,78 | 22,09 | 00:00:00 | | 2005-11-07 | 21,75 | 8.197.000 | 21,97 | 21,70 | 21,90 | 00:00:00 | | 2005-11-08 | 22,13 | 12.255.800 | 22,16 | 21,77 | 21,77 | 00:00:00 | | 2005-11-09 | 21,75 | 8.999.300 | 22,10 | 21,75 | 22,10 | 00:00:00 | | 2005-11-10 | 21,65 | 6.906.700 | 21,91 | 21,65 | 21,90 | 00:00:00 | | 2005-11-11 | 21,63 | 9.412.900 | 21,95 | 21,51 | 21,85 | 00:00:00 | | 2005-11-14 | 21,75 | 8.913.400 | 21,89 | 21,59 | 21,65 | 00:00:00 | | 2005-11-15 | 21,10 | 23.595.700 | 21,80 | 20,94 | 21,75 | 00:00:00 | | 2005-11-16 | 21,07 | 13.504.400 | 21,19 | 20,85 | 21,11 | 00:00:00 | | 2005-11-17 | 21,07 | 10.042.600 | 21,33 | 20,94 | 21,00 | 00:00:00 | | 2005-11-18 | 21,26 | 11.185.200 | 21,43 | 21,08 | 21,25 | 00:00:00 | | 2005-11-21 | 21,26 | 7.963.500 | 21,26 | 21,05 | 21,15 | 00:00:00 | | 2005-11-22 | 21,08 | 10.390.000 | 21,44 | 21,08 | 21,25 | 00:00:00 | | 2005-11-23 | 21,78 | 19.350.800 | 21,99 | 21,07 | 21,20 | 00:00:00 | | 2005-11-24 | 21,75 | 11.072.200 | 22,07 | 21,45 | 21,90 | 00:00:00 | | 2005-11-25 | 21,82 | 5.648.000 | 21,88 | 21,63 | 21,88 | 00:00:00 | | 2005-11-28 | 21,38 | 14.640.800 | 21,95 | 21,34 | 21,91 | 00:00:00 | | 2005-11-29 | 21,39 | 8.998.300 | 21,61 | 21,24 | 21,32 | 00:00:00 | | 2005-11-30 | 21,26 | 12.541.600 | 21,47 | 21,23 | 21,32 | 00:00:00 | | 2005-12-01 | 21,60 | 11.856.000 | 21,67 | 21,32 | 21,37 | 00:00:00 | | 2005-12-02 | 21,52 | 7.164.100 | 21,77 | 21,36 | 21,74 | 00:00:00 | | 2005-12-05 | 21,18 | 11.359.700 | 21,53 | 20,94 | 21,48 | 00:00:00 | | 2005-12-06 | 21,45 | 7.520.800 | 21,48 | 21,17 | 21,24 | 00:00:00 | | 2005-12-07 | 21,47 | 12.252.200 | 21,79 | 21,26 | 21,39 | 00:00:00 | | 2005-12-08 | 21,39 | 8.091.100 | 21,49 | 21,31 | 21,45 | 00:00:00 | | 2005-12-09 | 21,39 | 5.353.800 | 21,51 | 21,27 | 21,41 | 00:00:00 | | 2005-12-12 | 21,63 | 8.365.300 | 21,68 | 21,43 | 21,45 | 00:00:00 | | 2005-12-13 | 21,40 | 8.200.700 | 21,65 | 21,30 | 21,60 | 00:00:00 | | 2005-12-14 | 21,25 | 11.359.600 | 21,53 | 21,07 | 21,40 | 00:00:00 | | 2005-12-15 | 21,12 | 12.759.800 | 21,28 | 20,94 | 21,25 | 00:00:00 | | 2005-12-16 | 20,91 | 16.576.900 | 21,20 | 20,91 | 21,12 | 00:00:00 | | 2005-12-19 | 20,66 | 12.058.300 | 21,05 | 20,51 | 20,91 | 00:00:00 | | 2005-12-20 | 20,44 | 11.441.400 | 20,61 | 20,35 | 20,46 | 00:00:00 | | 2005-12-21 | 20,71 | 9.907.900 | 20,71 | 20,45 | 20,50 | 00:00:00 | | 2005-12-22 | 20,80 | 9.740.200 | 20,88 | 20,61 | 20,73 | 00:00:00 | | 2005-12-23 | 20,88 | 6.069.400 | 21,03 | 20,81 | 20,91 | 00:00:00 | | 2005-12-26 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2005-12-27 | 21,01 | 3.316.300 | 21,07 | 20,92 | 20,98 | 00:00:00 | | 2005-12-28 | 21,04 | 5.653.200 | 21,13 | 20,74 | 21,04 | 00:00:00 | | 2005-12-29 | 21,17 | 4.857.200 | 21,25 | 21,01 | 21,05 | 00:00:00 | | 2005-12-30 | 20,99 | 4.662.000 | 21,19 | 20,90 | 21,18 | 00:00:00 | | 2006-01-02 | 21,21 | 5.221.600 | 21,39 | 21,04 | 21,14 | 00:00:00 | | 2006-01-03 | 21,26 | 11.729.400 | 21,64 | 21,16 | 21,40 | 00:00:00 | | 2006-01-04 | 21,70 | 14.801.700 | 21,73 | 21,45 | 21,50 | 00:00:00 | | 2006-01-05 | 21,78 | 9.888.800 | 21,84 | 21,64 | 21,70 | 00:00:00 | | 2006-01-06 | 21,87 | 7.556.700 | 21,93 | 21,68 | 21,82 | 00:00:00 | | 2006-01-09 | 21,80 | 11.627.700 | 21,94 | 21,68 | 21,88 | 00:00:00 | | 2006-01-10 | 21,62 | 8.939.900 | 21,75 | 21,42 | 21,69 | 00:00:00 | | 2006-01-11 | 21,67 | 10.172.500 | 21,86 | 21,48 | 21,81 | 00:00:00 | | 2006-01-12 | 19,94 | 88.413.600 | 20,15 | 19,76 | 19,91 | 00:00:00 | | 2006-01-13 | 19,51 | 30.908.800 | 19,87 | 19,34 | 19,86 | 00:00:00 | | 2006-01-16 | 19,54 | 10.400.700 | 19,62 | 19,35 | 19,41 | 00:00:00 | | 2006-01-17 | 19,05 | 18.564.600 | 19,43 | 19,05 | 19,40 | 00:00:00 | | 2006-01-18 | 19,29 | 22.646.800 | 19,49 | 18,86 | 18,92 | 00:00:00 | | 2006-01-19 | 19,11 | 18.282.600 | 19,49 | 18,95 | 19,48 | 00:00:00 | | 2006-01-20 | 18,68 | 21.699.900 | 19,15 | 18,60 | 19,12 | 00:00:00 | | 2006-01-23 | 18,88 | 17.183.800 | 18,88 | 18,40 | 18,50 | 00:00:00 | | 2006-01-24 | 18,63 | 12.489.000 | 19,04 | 18,57 | 18,93 | 00:00:00 | | 2006-01-25 | 18,77 | 13.894.000 | 18,81 | 18,60 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
