|
 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 | | 2006-09-06 | 16,69 | 13.863.200 | 16,69 | 16,55 | 16,65 | 00:00:00 | | 2006-09-07 | 16,52 | 10.290.600 | 16,64 | 16,49 | 16,64 | 00:00:00 | | 2006-09-08 | 16,57 | 7.796.300 | 16,62 | 16,46 | 16,52 | 00:00:00 | | 2006-09-11 | 17,15 | 25.106.700 | 17,19 | 16,46 | 16,48 | 00:00:00 | | 2006-09-12 | 17,30 | 16.578.900 | 17,36 | 17,08 | 17,15 | 00:00:00 | | 2006-09-13 | 17,46 | 10.462.600 | 17,56 | 17,32 | 17,35 | 00:00:00 | | 2006-09-14 | 17,44 | 7.638.100 | 17,53 | 17,35 | 17,46 | 00:00:00 | | 2006-09-15 | 17,33 | 20.508.800 | 17,42 | 17,11 | 17,39 | 00:00:00 | | 2006-09-18 | 17,19 | 7.752.800 | 17,30 | 17,10 | 17,30 | 00:00:00 | | 2006-09-19 | 17,03 | 12.346.000 | 17,25 | 16,90 | 17,23 | 00:00:00 | | 2006-09-20 | 17,40 | 16.321.600 | 17,51 | 16,96 | 16,96 | 00:00:00 | | 2006-09-21 | 17,72 | 18.791.200 | 17,92 | 17,33 | 17,39 | 00:00:00 | | 2006-09-22 | 17,53 | 10.215.100 | 17,60 | 17,43 | 17,57 | 00:00:00 | | 2006-09-25 | 17,82 | 16.552.400 | 18,07 | 17,61 | 17,66 | 00:00:00 | | 2006-09-26 | 17,95 | 15.425.600 | 18,08 | 17,65 | 18,00 | 00:00:00 | | 2006-09-27 | 17,98 | 11.710.000 | 18,10 | 17,75 | 18,05 | 00:00:00 | | 2006-09-28 | 17,97 | 9.963.400 | 17,99 | 17,83 | 17,94 | 00:00:00 | | 2006-09-29 | 18,10 | 11.559.200 | 18,25 | 17,91 | 18,01 | 00:00:00 | | 2006-10-02 | 18,06 | 8.589.700 | 18,19 | 17,92 | 18,12 | 00:00:00 | | 2006-10-03 | 18,12 | 9.296.400 | 18,17 | 17,83 | 17,91 | 00:00:00 | | 2006-10-04 | 18,41 | 14.736.100 | 18,49 | 18,08 | 18,19 | 00:00:00 | | 2006-10-05 | 18,54 | 11.905.800 | 18,70 | 18,50 | 18,52 | 00:00:00 | | 2006-10-06 | 18,60 | 11.604.700 | 18,67 | 18,33 | 18,52 | 00:00:00 | | 2006-10-09 | 18,41 | 10.247.900 | 18,53 | 18,30 | 18,47 | 00:00:00 | | 2006-10-10 | 18,55 | 9.276.600 | 18,59 | 18,35 | 18,50 | 00:00:00 | | 2006-10-11 | 18,71 | 11.264.100 | 18,79 | 18,46 | 18,48 | 00:00:00 | | 2006-10-12 | 18,90 | 12.371.200 | 19,06 | 18,74 | 18,80 | 00:00:00 | | 2006-10-13 | 18,90 | 6.559.500 | 19,00 | 18,80 | 19,00 | 00:00:00 | | 2006-10-16 | 18,97 | 5.887.000 | 18,97 | 18,76 | 18,96 | 00:00:00 | | 2006-10-17 | 18,69 | 9.489.100 | 18,90 | 18,59 | 18,85 | 00:00:00 | | 2006-10-18 | 18,84 | 7.322.300 | 18,95 | 18,71 | 18,74 | 00:00:00 | | 2006-10-19 | 18,85 | 5.991.300 | 18,88 | 18,65 | 18,85 | 00:00:00 | | 2006-10-20 | 18,89 | 8.540.300 | 19,03 | 18,76 | 18,85 | 00:00:00 | | 2006-10-23 | 19,06 | 8.606.800 | 19,14 | 18,77 | 18,93 | 00:00:00 | | 2006-10-24 | 19,29 | 15.722.500 | 19,38 | 18,96 | 19,00 | 00:00:00 | | 2006-10-25 | 19,40 | 10.600.400 | 19,44 | 19,11 | 19,23 | 00:00:00 | | 2006-10-26 | 20,10 | 38.337.000 | 20,37 | 19,63 | 19,63 | 00:00:00 | | 2006-10-27 | 20,56 | 28.050.300 | 20,77 | 19,94 | 20,05 | 00:00:00 | | 2006-10-30 | 20,41 | 11.517.100 | 20,56 | 20,28 | 20,30 | 00:00:00 | | 2006-10-31 | 20,35 | 12.742.200 | 20,58 | 20,18 | 20,31 | 00:00:00 | | 2006-11-01 | 20,40 | 6.413.300 | 20,49 | 20,22 | 20,32 | 00:00:00 | | 2006-11-02 | 20,27 | 11.487.000 | 20,42 | 20,04 | 20,26 | 00:00:00 | | 2006-11-03 | 20,31 | 9.542.100 | 20,59 | 20,14 | 20,32 | 00:00:00 | | 2006-11-06 | 20,41 | 8.711.200 | 20,45 | 20,08 | 20,30 | 00:00:00 | | 2006-11-07 | 20,32 | 11.918.700 | 20,46 | 20,06 | 20,45 | 00:00:00 | | 2006-11-08 | 19,95 | 16.517.000 | 20,23 | 19,77 | 20,23 | 00:00:00 | | 2006-11-09 | 19,92 | 9.465.800 | 20,00 | 19,85 | 20,00 | 00:00:00 | | 2006-11-10 | 19,76 | 9.207.900 | 19,91 | 19,63 | 19,91 | 00:00:00 | | 2006-11-13 | 20,00 | 10.816.100 | 20,09 | 19,77 | 19,77 | 00:00:00 | | 2006-11-14 | 19,91 | 11.788.600 | 20,30 | 19,90 | 20,15 | 00:00:00 | | 2006-11-15 | 20,17 | 8.309.700 | 20,25 | 20,04 | 20,15 | 00:00:00 | | 2006-11-16 | 20,36 | 8.629.300 | 20,46 | 20,08 | 20,08 | 00:00:00 | | 2006-11-17 | 20,27 | 11.017.100 | 20,60 | 20,10 | 20,39 | 00:00:00 | | 2006-11-20 | 20,21 | 7.777.500 | 20,28 | 19,98 | 20,17 | 00:00:00 | | 2006-11-21 | 20,08 | 7.748.700 | 20,23 | 20,01 | 20,21 | 00:00:00 | | 2006-11-22 | 20,03 | 6.823.800 | 20,27 | 19,90 | 20,20 | 00:00:00 | | 2006-11-23 | 19,98 | 4.504.300 | 20,12 | 19,92 | 20,10 | 00:00:00 | | 2006-11-24 | 19,97 | 7.751.700 | 20,04 | 19,85 | 19,96 | 00:00:00 | | 2006-11-27 | 19,72 | 10.631.300 | 20,03 | 19,72 | 19,86 | 00:00:00 | | 2006-11-28 | 19,69 | 10.919.000 | 19,74 | 19,47 | 19,64 | 00:00:00 | | 2006-11-29 | 19,82 | 7.048.800 | 19,84 | 19,56 | 19,81 | 00:00:00 | | 2006-11-30 | 19,60 | 9.953.000 | 19,84 | 19,53 | 19,75 | 00:00:00 | | 2006-12-01 | 19,36 | 14.262.400 | 19,77 | 19,02 | 19,62 | 00:00:00 | | 2006-12-04 | 19,41 | 7.523.600 | 19,44 | 19,14 | 19,33 | 00:00:00 | | 2006-12-05 | 19,59 | 10.939.100 | 19,59 | 19,30 | 19,40 | 00:00:00 | | 2006-12-06 | 19,50 | 7.279.300 | 19,67 | 19,38 | 19,53 | 00:00:00 | | 2006-12-07 | 19,60 | 7.106.100 | 19,77 | 19,40 | 19,40 | 00:00:00 | | 2006-12-08 | 19,60 | 6.629.300 | 19,72 | 19,42 | 19,45 | 00:00:00 | | 2006-12-11 | 20,01 | 13.304.600 | 20,07 | 19,72 | 19,79 | 00:00:00 | | 2006-12-12 | 20,14 | 12.433.000 | 20,23 | 19,80 | 19,95 | 00:00:00 | | 2006-12-13 | 20,42 | 12.682.900 | 20,50 | 20,06 | 20,13 | 00:00:00 | | 2006-12-14 | 20,64 | 9.059.900 | 20,68 | 20,47 | 20,50 | 00:00:00 | | 2006-12-15 | 20,98 | 23.624.700 | 21,14 | 20,79 | 20,79 | 00:00:00 | | 2006-12-18 | 20,94 | 9.490.700 | 20,99 | 20,82 | 20,98 | 00:00:00 | | 2006-12-19 | 20,87 | 12.475.900 | 20,93 | 20,64 | 20,81 | 00:00:00 | | 2006-12-20 | 20,99 | 9.989.400 | 21,05 | 20,88 | 20,88 | 00:00:00 | | 2006-12-21 | 20,87 | 8.129.000 | 20,99 | 20,73 | 20,89 | 00:00:00 | | 2006-12-22 | 20,72 | 5.910.600 | 20,94 | 20,71 | 20,78 | 00:00:00 | | 2006-12-25 | 20,72 | 0 | 20,72 | 20,72 | 20,72 | 00:00:00 | | 2006-12-26 | 20,72 | 0 | 20,72 | 20,72 | 20,72 | 00:00:00 | | 2006-12-27 | 21,00 | 5.051.900 | 21,00 | 20,80 | 20,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
