|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 16,96 | 12.399.000 | 17,61 | 16,95 | 17,61 | 00:00:00 | | 2006-05-18 | 16,90 | 19.677.700 | 17,19 | 16,80 | 17,00 | 00:00:00 | | 2006-05-19 | 16,83 | 18.767.700 | 17,02 | 16,62 | 16,85 | 00:00:00 | | 2006-05-22 | 16,54 | 13.594.500 | 16,83 | 16,50 | 16,75 | 00:00:00 | | 2006-05-23 | 16,67 | 16.537.000 | 16,87 | 16,55 | 16,63 | 00:00:00 | | 2006-05-24 | 16,51 | 11.881.700 | 16,68 | 16,41 | 16,50 | 00:00:00 | | 2006-05-25 | 16,60 | 7.617.300 | 16,67 | 16,37 | 16,51 | 00:00:00 | | 2006-05-26 | 17,10 | 16.367.400 | 17,10 | 16,67 | 16,75 | 00:00:00 | | 2006-05-29 | 16,99 | 3.840.000 | 17,10 | 16,95 | 17,00 | 00:00:00 | | 2006-05-30 | 16,75 | 10.740.300 | 17,08 | 16,70 | 17,08 | 00:00:00 | | 2006-05-31 | 17,46 | 23.562.700 | 17,60 | 16,55 | 16,62 | 00:00:00 | | 2006-06-01 | 17,58 | 11.303.100 | 17,71 | 17,26 | 17,45 | 00:00:00 | | 2006-06-02 | 17,69 | 10.493.900 | 17,89 | 17,51 | 17,85 | 00:00:00 | | 2006-06-05 | 17,38 | 7.366.700 | 17,71 | 17,33 | 17,70 | 00:00:00 | | 2006-06-06 | 17,21 | 12.444.400 | 17,38 | 17,06 | 17,06 | 00:00:00 | | 2006-06-07 | 17,60 | 13.193.600 | 17,65 | 17,14 | 17,49 | 00:00:00 | | 2006-06-08 | 17,30 | 18.400.200 | 17,67 | 17,10 | 17,15 | 00:00:00 | | 2006-06-09 | 17,29 | 15.582.700 | 17,57 | 17,19 | 17,52 | 00:00:00 | | 2006-06-12 | 17,20 | 7.581.300 | 17,40 | 17,13 | 17,25 | 00:00:00 | | 2006-06-13 | 16,93 | 14.389.200 | 17,16 | 16,85 | 16,99 | 00:00:00 | | 2006-06-14 | 16,90 | 9.886.600 | 17,13 | 16,83 | 17,01 | 00:00:00 | | 2006-06-15 | 17,09 | 15.238.800 | 17,09 | 16,87 | 16,90 | 00:00:00 | | 2006-06-16 | 16,95 | 20.510.700 | 17,34 | 16,69 | 17,24 | 00:00:00 | | 2006-06-19 | 16,88 | 10.963.700 | 17,16 | 16,79 | 17,10 | 00:00:00 | | 2006-06-20 | 16,84 | 11.251.600 | 16,88 | 16,62 | 16,84 | 00:00:00 | | 2006-06-21 | 16,85 | 9.300.000 | 16,90 | 16,59 | 16,81 | 00:00:00 | | 2006-06-22 | 16,96 | 9.133.800 | 17,06 | 16,80 | 17,02 | 00:00:00 | | 2006-06-23 | 16,63 | 14.468.300 | 16,96 | 16,53 | 16,94 | 00:00:00 | | 2006-06-26 | 16,61 | 10.566.600 | 16,75 | 16,50 | 16,75 | 00:00:00 | | 2006-06-27 | 16,46 | 7.988.300 | 16,70 | 16,45 | 16,70 | 00:00:00 | | 2006-06-28 | 16,28 | 9.498.600 | 16,53 | 16,12 | 16,45 | 00:00:00 | | 2006-06-29 | 16,56 | 13.590.200 | 16,62 | 16,37 | 16,45 | 00:00:00 | | 2006-06-30 | 16,81 | 11.944.100 | 16,85 | 16,50 | 16,71 | 00:00:00 | | 2006-07-03 | 16,93 | 7.171.900 | 16,98 | 16,71 | 16,82 | 00:00:00 | | 2006-07-04 | 17,04 | 5.717.600 | 17,05 | 16,80 | 17,00 | 00:00:00 | | 2006-07-05 | 16,90 | 7.437.700 | 17,09 | 16,84 | 16,97 | 00:00:00 | | 2006-07-06 | 17,10 | 7.939.500 | 17,15 | 16,85 | 16,97 | 00:00:00 | | 2006-07-07 | 16,90 | 7.010.100 | 17,16 | 16,77 | 17,16 | 00:00:00 | | 2006-07-10 | 17,01 | 6.751.400 | 17,05 | 16,61 | 16,80 | 00:00:00 | | 2006-07-11 | 16,80 | 10.131.100 | 17,04 | 16,72 | 16,98 | 00:00:00 | | 2006-07-12 | 16,71 | 8.307.200 | 16,96 | 16,59 | 16,94 | 00:00:00 | | 2006-07-13 | 16,46 | 13.490.100 | 16,61 | 16,33 | 16,54 | 00:00:00 | | 2006-07-14 | 16,18 | 5.943.000 | 16,49 | 16,18 | 16,32 | 00:00:00 | | 2006-07-17 | 16,25 | 10.541.400 | 16,31 | 15,85 | 16,24 | 00:00:00 | | 2006-07-18 | 16,18 | 8.336.600 | 16,35 | 16,07 | 16,25 | 00:00:00 | | 2006-07-19 | 16,63 | 10.462.800 | 16,68 | 16,05 | 16,13 | 00:00:00 | | 2006-07-20 | 16,47 | 9.474.400 | 16,72 | 16,38 | 16,71 | 00:00:00 | | 2006-07-21 | 16,41 | 8.191.700 | 16,49 | 16,25 | 16,31 | 00:00:00 | | 2006-07-24 | 16,75 | 8.997.800 | 16,78 | 16,49 | 16,53 | 00:00:00 | | 2006-07-25 | 16,67 | 7.993.700 | 16,85 | 16,51 | 16,80 | 00:00:00 | | 2006-07-26 | 16,60 | 7.850.600 | 16,75 | 16,45 | 16,60 | 00:00:00 | | 2006-07-27 | 16,36 | 28.638.700 | 16,75 | 15,95 | 16,36 | 00:00:00 | | 2006-07-28 | 16,43 | 12.163.200 | 16,45 | 16,05 | 16,22 | 00:00:00 | | 2006-07-31 | 16,40 | 6.778.200 | 16,50 | 16,26 | 16,43 | 00:00:00 | | 2006-08-01 | 16,29 | 9.106.000 | 16,53 | 16,20 | 16,49 | 00:00:00 | | 2006-08-02 | 16,64 | 10.473.400 | 16,67 | 16,30 | 16,40 | 00:00:00 | | 2006-08-03 | 16,41 | 11.437.400 | 16,64 | 16,31 | 16,60 | 00:00:00 | | 2006-08-04 | 16,52 | 7.738.500 | 16,59 | 16,35 | 16,49 | 00:00:00 | | 2006-08-07 | 16,26 | 8.006.500 | 16,39 | 16,17 | 16,28 | 00:00:00 | | 2006-08-08 | 16,15 | 7.155.500 | 16,38 | 16,07 | 16,38 | 00:00:00 | | 2006-08-09 | 16,30 | 10.256.800 | 16,33 | 16,02 | 16,20 | 00:00:00 | | 2006-08-10 | 15,97 | 15.562.100 | 16,08 | 15,76 | 16,00 | 00:00:00 | | 2006-08-11 | 15,73 | 12.615.900 | 16,07 | 15,50 | 16,07 | 00:00:00 | | 2006-08-14 | 15,94 | 5.297.100 | 15,97 | 15,75 | 15,90 | 00:00:00 | | 2006-08-15 | 16,13 | 7.026.800 | 16,16 | 15,81 | 15,86 | 00:00:00 | | 2006-08-16 | 16,27 | 10.827.000 | 16,31 | 16,09 | 16,19 | 00:00:00 | | 2006-08-17 | 16,37 | 9.368.000 | 16,43 | 16,16 | 16,27 | 00:00:00 | | 2006-08-18 | 16,41 | 9.466.900 | 16,50 | 16,28 | 16,36 | 00:00:00 | | 2006-08-21 | 16,42 | 5.409.000 | 16,51 | 16,27 | 16,37 | 00:00:00 | | 2006-08-22 | 16,59 | 8.624.100 | 16,60 | 16,36 | 16,55 | 00:00:00 | | 2006-08-23 | 16,42 | 5.973.200 | 16,56 | 16,37 | 16,54 | 00:00:00 | | 2006-08-24 | 16,46 | 7.108.200 | 16,53 | 16,36 | 16,39 | 00:00:00 | | 2006-08-25 | 16,41 | 5.824.100 | 16,52 | 16,28 | 16,50 | 00:00:00 | | 2006-08-28 | 16,57 | 4.255.500 | 16,57 | 16,28 | 16,40 | 00:00:00 | | 2006-08-29 | 16,58 | 4.929.700 | 16,69 | 16,49 | 16,61 | 00:00:00 | | 2006-08-30 | 16,64 | 5.449.400 | 16,68 | 16,51 | 16,67 | 00:00:00 | | 2006-08-31 | 16,57 | 6.790.800 | 16,69 | 16,47 | 16,66 | 00:00:00 | | 2006-09-01 | 16,57 | 5.359.900 | 16,66 | 16,47 | 16,53 | 00:00:00 | | 2006-09-04 | 16,63 | 4.705.100 | 16,71 | 16,48 | 16,57 | 00:00:00 | | 2006-09-05 | 16,56 | 6.639.300 | 16,64 | 16,49 | 16,64 | 00:00:00 | | 2006-09-06 | 16,69 | 13.863.200 | 16,69 | 16,55 | 16,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
