|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 18,77 | 13.894.000 | 18,81 | 18,60 | 18,75 | 00:00:00 | | 2006-01-26 | 19,09 | 16.493.600 | 19,09 | 18,66 | 18,66 | 00:00:00 | | 2006-01-27 | 19,29 | 12.066.700 | 19,39 | 19,08 | 19,25 | 00:00:00 | | 2006-01-30 | 19,08 | 7.722.600 | 19,19 | 19,00 | 19,17 | 00:00:00 | | 2006-01-31 | 18,72 | 20.368.900 | 19,00 | 18,55 | 18,87 | 00:00:00 | | 2006-02-01 | 18,64 | 15.107.800 | 18,78 | 18,48 | 18,77 | 00:00:00 | | 2006-02-02 | 18,07 | 21.614.700 | 18,73 | 18,07 | 18,55 | 00:00:00 | | 2006-02-03 | 18,14 | 13.597.400 | 18,26 | 17,97 | 18,15 | 00:00:00 | | 2006-02-06 | 17,93 | 13.775.900 | 18,23 | 17,75 | 18,13 | 00:00:00 | | 2006-02-07 | 18,11 | 25.386.900 | 18,16 | 17,71 | 18,10 | 00:00:00 | | 2006-02-08 | 18,35 | 23.944.700 | 18,61 | 17,90 | 17,93 | 00:00:00 | | 2006-02-09 | 18,85 | 14.330.400 | 18,87 | 18,46 | 18,65 | 00:00:00 | | 2006-02-10 | 18,57 | 12.033.000 | 18,97 | 18,46 | 18,77 | 00:00:00 | | 2006-02-13 | 18,60 | 13.277.600 | 18,88 | 18,41 | 18,56 | 00:00:00 | | 2006-02-14 | 19,16 | 40.995.900 | 19,29 | 18,83 | 19,25 | 00:00:00 | | 2006-02-15 | 19,01 | 15.179.600 | 19,29 | 18,89 | 19,25 | 00:00:00 | | 2006-02-16 | 18,96 | 9.432.000 | 19,15 | 18,88 | 19,04 | 00:00:00 | | 2006-02-17 | 19,15 | 11.986.500 | 19,21 | 18,92 | 18,99 | 00:00:00 | | 2006-02-20 | 19,15 | 6.737.100 | 19,20 | 18,78 | 19,15 | 00:00:00 | | 2006-02-21 | 19,03 | 12.198.500 | 19,24 | 18,79 | 19,12 | 00:00:00 | | 2006-02-22 | 18,91 | 13.490.200 | 18,98 | 18,56 | 18,98 | 00:00:00 | | 2006-02-23 | 18,63 | 13.278.100 | 18,90 | 18,52 | 18,83 | 00:00:00 | | 2006-02-24 | 18,66 | 9.261.800 | 18,70 | 18,57 | 18,62 | 00:00:00 | | 2006-02-27 | 18,48 | 12.198.200 | 18,72 | 18,38 | 18,57 | 00:00:00 | | 2006-02-28 | 18,25 | 11.154.600 | 18,50 | 18,21 | 18,49 | 00:00:00 | | 2006-03-01 | 18,20 | 14.054.800 | 18,33 | 17,94 | 18,25 | 00:00:00 | | 2006-03-02 | 18,13 | 14.112.000 | 18,55 | 18,06 | 18,35 | 00:00:00 | | 2006-03-03 | 18,15 | 15.584.700 | 18,26 | 17,96 | 18,15 | 00:00:00 | | 2006-03-06 | 18,60 | 21.662.300 | 18,63 | 18,35 | 18,50 | 00:00:00 | | 2006-03-07 | 18,47 | 13.075.800 | 18,66 | 18,31 | 18,66 | 00:00:00 | | 2006-03-08 | 18,41 | 11.893.400 | 18,47 | 18,16 | 18,41 | 00:00:00 | | 2006-03-09 | 18,67 | 13.064.500 | 18,75 | 18,49 | 18,58 | 00:00:00 | | 2006-03-10 | 18,88 | 10.441.000 | 18,88 | 18,58 | 18,75 | 00:00:00 | | 2006-03-13 | 18,96 | 8.842.200 | 19,05 | 18,88 | 18,98 | 00:00:00 | | 2006-03-14 | 18,82 | 9.652.400 | 18,99 | 18,67 | 18,99 | 00:00:00 | | 2006-03-15 | 18,67 | 10.559.100 | 18,87 | 18,53 | 18,84 | 00:00:00 | | 2006-03-16 | 18,63 | 11.524.500 | 18,69 | 18,42 | 18,67 | 00:00:00 | | 2006-03-17 | 18,60 | 12.568.900 | 18,76 | 18,46 | 18,65 | 00:00:00 | | 2006-03-20 | 18,69 | 7.812.600 | 18,72 | 18,46 | 18,70 | 00:00:00 | | 2006-03-21 | 19,24 | 19.510.000 | 19,40 | 18,47 | 18,64 | 00:00:00 | | 2006-03-22 | 19,39 | 23.257.900 | 19,57 | 19,05 | 19,07 | 00:00:00 | | 2006-03-23 | 19,37 | 9.885.800 | 19,50 | 19,18 | 19,45 | 00:00:00 | | 2006-03-24 | 19,32 | 11.041.800 | 19,47 | 19,21 | 19,32 | 00:00:00 | | 2006-03-27 | 18,99 | 8.896.700 | 19,30 | 18,93 | 19,25 | 00:00:00 | | 2006-03-28 | 18,71 | 12.966.500 | 19,04 | 18,62 | 18,98 | 00:00:00 | | 2006-03-29 | 18,68 | 8.773.400 | 18,70 | 18,52 | 18,62 | 00:00:00 | | 2006-03-30 | 18,72 | 13.364.500 | 18,79 | 18,35 | 18,60 | 00:00:00 | | 2006-03-31 | 18,56 | 9.039.300 | 18,70 | 18,45 | 18,62 | 00:00:00 | | 2006-04-03 | 18,58 | 9.537.500 | 18,79 | 18,46 | 18,72 | 00:00:00 | | 2006-04-04 | 18,33 | 11.661.400 | 18,67 | 18,29 | 18,50 | 00:00:00 | | 2006-04-05 | 18,41 | 11.191.500 | 18,48 | 18,12 | 18,47 | 00:00:00 | | 2006-04-06 | 18,42 | 14.812.600 | 18,52 | 18,19 | 18,51 | 00:00:00 | | 2006-04-07 | 18,32 | 8.015.700 | 18,46 | 18,25 | 18,33 | 00:00:00 | | 2006-04-10 | 18,34 | 10.240.400 | 18,34 | 18,08 | 18,32 | 00:00:00 | | 2006-04-11 | 17,99 | 13.972.000 | 18,37 | 17,97 | 18,27 | 00:00:00 | | 2006-04-12 | 17,82 | 11.958.500 | 18,11 | 17,75 | 18,02 | 00:00:00 | | 2006-04-13 | 17,84 | 6.743.300 | 17,92 | 17,70 | 17,83 | 00:00:00 | | 2006-04-14 | 17,84 | 0 | 17,84 | 17,84 | 17,84 | 00:00:00 | | 2006-04-17 | 17,84 | 0 | 17,84 | 17,84 | 17,84 | 00:00:00 | | 2006-04-18 | 17,81 | 10.103.900 | 17,88 | 17,60 | 17,85 | 00:00:00 | | 2006-04-19 | 17,94 | 12.001.500 | 18,08 | 17,74 | 17,97 | 00:00:00 | | 2006-04-20 | 18,08 | 10.994.600 | 18,08 | 17,80 | 17,89 | 00:00:00 | | 2006-04-21 | 18,00 | 12.566.600 | 18,16 | 17,95 | 18,10 | 00:00:00 | | 2006-04-24 | 18,20 | 14.116.900 | 18,47 | 18,19 | 18,25 | 00:00:00 | | 2006-04-25 | 18,34 | 8.557.300 | 18,48 | 18,29 | 18,34 | 00:00:00 | | 2006-04-26 | 18,61 | 9.580.200 | 18,66 | 18,25 | 18,36 | 00:00:00 | | 2006-04-27 | 18,61 | 13.683.400 | 18,94 | 18,45 | 18,92 | 00:00:00 | | 2006-04-28 | 18,51 | 10.701.200 | 18,64 | 18,37 | 18,58 | 00:00:00 | | 2006-05-01 | 18,51 | 0 | 18,51 | 18,51 | 18,51 | 00:00:00 | | 2006-05-02 | 18,63 | 13.289.400 | 18,68 | 18,31 | 18,39 | 00:00:00 | | 2006-05-03 | 18,52 | 19.528.000 | 18,72 | 18,45 | 18,71 | 00:00:00 | | 2006-05-04 | 18,58 | 8.170.400 | 18,62 | 18,40 | 18,51 | 00:00:00 | | 2006-05-05 | 18,63 | 9.618.200 | 18,77 | 18,55 | 18,62 | 00:00:00 | | 2006-05-08 | 18,98 | 10.831.200 | 19,07 | 18,70 | 18,70 | 00:00:00 | | 2006-05-09 | 19,17 | 16.064.600 | 19,27 | 18,93 | 19,08 | 00:00:00 | | 2006-05-10 | 18,17 | 14.702.800 | 18,28 | 18,11 | 18,21 | 00:00:00 | | 2006-05-11 | 17,76 | 18.733.800 | 18,12 | 17,69 | 18,10 | 00:00:00 | | 2006-05-12 | 17,25 | 39.193.500 | 17,73 | 17,23 | 17,73 | 00:00:00 | | 2006-05-15 | 17,24 | 16.975.100 | 17,42 | 17,01 | 17,06 | 00:00:00 | | 2006-05-16 | 17,49 | 13.635.400 | 17,54 | 17,13 | 17,24 | 00:00:00 | | 2006-05-17 | 16,96 | 12.399.000 | 17,61 | 16,95 | 17,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
