|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 21,00 | 5.051.900 | 21,00 | 20,80 | 20,81 | 00:00:00 | | 2006-12-28 | 21,07 | 4.179.400 | 21,10 | 20,85 | 21,02 | 00:00:00 | | 2006-12-29 | 20,95 | 3.664.300 | 21,18 | 20,93 | 21,01 | 00:00:00 | | 2007-01-01 | 20,95 | 0 | 20,95 | 20,95 | 20,95 | 00:00:00 | | 2007-01-02 | 21,27 | 7.729.700 | 21,40 | 21,12 | 21,12 | 00:00:00 | | 2007-01-03 | 21,38 | 7.336.300 | 21,43 | 21,13 | 21,37 | 00:00:00 | | 2007-01-04 | 21,68 | 15.231.000 | 21,76 | 21,14 | 21,14 | 00:00:00 | | 2007-01-05 | 21,61 | 12.976.300 | 21,96 | 21,50 | 21,50 | 00:00:00 | | 2007-01-08 | 21,66 | 8.284.600 | 21,90 | 21,58 | 21,60 | 00:00:00 | | 2007-01-09 | 22,25 | 19.577.000 | 22,38 | 21,98 | 22,05 | 00:00:00 | | 2007-01-10 | 21,87 | 13.690.800 | 22,11 | 21,76 | 22,08 | 00:00:00 | | 2007-01-11 | 22,09 | 11.537.200 | 22,13 | 21,55 | 21,92 | 00:00:00 | | 2007-01-12 | 22,16 | 9.331.800 | 22,31 | 21,96 | 22,18 | 00:00:00 | | 2007-01-15 | 22,29 | 9.418.700 | 22,32 | 21,98 | 22,20 | 00:00:00 | | 2007-01-16 | 22,17 | 8.796.900 | 22,34 | 22,04 | 22,29 | 00:00:00 | | 2007-01-17 | 22,03 | 8.602.900 | 22,34 | 21,81 | 22,26 | 00:00:00 | | 2007-01-18 | 21,85 | 8.896.600 | 22,15 | 21,55 | 22,06 | 00:00:00 | | 2007-01-19 | 21,99 | 11.157.700 | 22,19 | 21,58 | 21,73 | 00:00:00 | | 2007-01-22 | 21,73 | 9.609.500 | 22,17 | 21,53 | 22,12 | 00:00:00 | | 2007-01-23 | 21,55 | 12.055.000 | 21,80 | 21,35 | 21,74 | 00:00:00 | | 2007-01-24 | 21,79 | 11.774.800 | 21,86 | 21,23 | 21,66 | 00:00:00 | | 2007-01-25 | 21,55 | 8.502.500 | 21,87 | 21,41 | 21,87 | 00:00:00 | | 2007-01-26 | 21,37 | 9.844.800 | 21,44 | 21,14 | 21,34 | 00:00:00 | | 2007-01-29 | 21,18 | 15.054.100 | 21,22 | 20,87 | 21,18 | 00:00:00 | | 2007-01-30 | 21,29 | 9.880.100 | 21,44 | 20,90 | 21,04 | 00:00:00 | | 2007-01-31 | 21,20 | 10.409.000 | 21,49 | 21,05 | 21,30 | 00:00:00 | | 2007-02-01 | 21,26 | 15.952.500 | 21,75 | 21,17 | 21,60 | 00:00:00 | | 2007-02-02 | 21,09 | 12.830.200 | 21,35 | 20,98 | 21,34 | 00:00:00 | | 2007-02-05 | 21,23 | 10.058.000 | 21,36 | 21,01 | 21,09 | 00:00:00 | | 2007-02-06 | 21,25 | 8.636.400 | 21,48 | 21,18 | 21,28 | 00:00:00 | | 2007-02-07 | 21,46 | 9.203.500 | 21,56 | 21,23 | 21,25 | 00:00:00 | | 2007-02-08 | 21,30 | 9.353.700 | 21,68 | 21,26 | 21,52 | 00:00:00 | | 2007-02-09 | 21,45 | 7.317.700 | 21,57 | 21,35 | 21,45 | 00:00:00 | | 2007-02-12 | 21,31 | 10.647.900 | 21,53 | 21,22 | 21,27 | 00:00:00 | | 2007-02-13 | 21,39 | 6.448.200 | 21,50 | 21,24 | 21,50 | 00:00:00 | | 2007-02-14 | 21,48 | 8.227.200 | 21,56 | 21,21 | 21,48 | 00:00:00 | | 2007-02-15 | 21,40 | 5.927.800 | 21,49 | 21,28 | 21,42 | 00:00:00 | | 2007-02-16 | 21,55 | 7.340.300 | 21,57 | 21,30 | 21,40 | 00:00:00 | | 2007-02-19 | 21,49 | 5.424.800 | 21,66 | 21,41 | 21,57 | 00:00:00 | | 2007-02-20 | 21,45 | 7.880.200 | 21,49 | 21,20 | 21,46 | 00:00:00 | | 2007-02-21 | 21,15 | 11.531.200 | 21,55 | 21,10 | 21,49 | 00:00:00 | | 2007-02-22 | 21,07 | 10.156.200 | 21,28 | 21,00 | 21,24 | 00:00:00 | | 2007-02-23 | 21,45 | 14.297.200 | 21,45 | 20,90 | 21,04 | 00:00:00 | | 2007-02-26 | 21,32 | 9.219.700 | 21,52 | 21,25 | 21,39 | 00:00:00 | | 2007-02-27 | 20,88 | 16.428.700 | 21,21 | 20,73 | 21,08 | 00:00:00 | | 2007-02-28 | 20,53 | 20.152.900 | 20,83 | 20,26 | 20,40 | 00:00:00 | | 2007-03-01 | 20,16 | 22.862.100 | 20,54 | 19,80 | 20,41 | 00:00:00 | | 2007-03-02 | 19,87 | 19.527.500 | 20,39 | 19,66 | 20,30 | 00:00:00 | | 2007-03-05 | 19,71 | 16.346.300 | 19,84 | 19,30 | 19,50 | 00:00:00 | | 2007-03-06 | 19,76 | 16.596.000 | 19,89 | 19,48 | 19,87 | 00:00:00 | | 2007-03-07 | 19,58 | 13.843.400 | 19,79 | 19,44 | 19,79 | 00:00:00 | | 2007-03-08 | 19,75 | 11.938.700 | 19,79 | 19,46 | 19,70 | 00:00:00 | | 2007-03-09 | 19,83 | 10.214.800 | 19,88 | 19,51 | 19,65 | 00:00:00 | | 2007-03-12 | 19,64 | 9.330.400 | 20,03 | 19,51 | 19,96 | 00:00:00 | | 2007-03-13 | 19,53 | 12.410.300 | 19,87 | 19,51 | 19,74 | 00:00:00 | | 2007-03-14 | 18,94 | 16.149.200 | 19,34 | 18,88 | 19,22 | 00:00:00 | | 2007-03-15 | 19,24 | 13.025.900 | 19,28 | 19,01 | 19,20 | 00:00:00 | | 2007-03-16 | 19,39 | 16.099.800 | 19,54 | 19,07 | 19,14 | 00:00:00 | | 2007-03-19 | 19,56 | 10.376.300 | 19,59 | 19,33 | 19,59 | 00:00:00 | | 2007-03-20 | 19,69 | 8.821.700 | 19,73 | 19,43 | 19,49 | 00:00:00 | | 2007-03-21 | 19,72 | 7.654.700 | 19,90 | 19,60 | 19,61 | 00:00:00 | | 2007-03-22 | 20,17 | 13.918.500 | 20,20 | 19,86 | 19,96 | 00:00:00 | | 2007-03-23 | 20,07 | 9.663.200 | 20,14 | 19,81 | 20,02 | 00:00:00 | | 2007-03-26 | 19,87 | 11.691.200 | 20,08 | 19,68 | 20,01 | 00:00:00 | | 2007-03-27 | 19,71 | 16.210.300 | 19,96 | 19,13 | 19,91 | 00:00:00 | | 2007-03-28 | 19,53 | 10.008.500 | 19,68 | 19,44 | 19,51 | 00:00:00 | | 2007-03-29 | 19,70 | 9.919.100 | 19,72 | 19,49 | 19,69 | 00:00:00 | | 2007-03-30 | 19,77 | 14.328.100 | 19,95 | 19,51 | 19,65 | 00:00:00 | | 2007-04-02 | 20,14 | 19.222.600 | 20,45 | 19,78 | 19,86 | 00:00:00 | | 2007-04-03 | 20,42 | 12.132.300 | 20,45 | 20,16 | 20,33 | 00:00:00 | | 2007-04-04 | 20,47 | 7.273.200 | 20,50 | 20,29 | 20,43 | 00:00:00 | | 2007-04-05 | 20,44 | 6.038.200 | 20,48 | 20,24 | 20,47 | 00:00:00 | | 2007-04-06 | 20,44 | 0 | 20,44 | 20,44 | 20,44 | 00:00:00 | | 2007-04-09 | 20,44 | 0 | 20,44 | 20,44 | 20,44 | 00:00:00 | | 2007-04-10 | 20,69 | 11.166.800 | 20,73 | 20,33 | 20,40 | 00:00:00 | | 2007-04-11 | 20,66 | 11.467.500 | 20,95 | 20,48 | 20,57 | 00:00:00 | | 2007-04-12 | 20,55 | 11.205.500 | 20,65 | 20,46 | 20,65 | 00:00:00 | | 2007-04-13 | 20,79 | 9.661.400 | 20,81 | 20,37 | 20,55 | 00:00:00 | | 2007-04-16 | 20,97 | 10.785.700 | 21,08 | 20,70 | 20,83 | 00:00:00 | | 2007-04-17 | 20,89 | 12.057.100 | 21,11 | 20,70 | 20,95 | 00:00:00 | | 2007-04-18 | 20,68 | 13.662.000 | 20,84 | 20,55 | 20,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
