|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 20,90 | 17.947.800 | 21,00 | 20,45 | 20,69 | 00:00:00 | | 2007-08-09 | 20,69 | 18.566.200 | 20,90 | 20,45 | 20,84 | 00:00:00 | | 2007-08-10 | 19,91 | 26.574.500 | 20,45 | 19,81 | 20,34 | 00:00:00 | | 2007-08-13 | 20,55 | 18.843.000 | 20,65 | 20,21 | 20,45 | 00:00:00 | | 2007-08-14 | 20,64 | 20.754.100 | 21,02 | 20,45 | 20,55 | 00:00:00 | | 2007-08-15 | 20,90 | 22.857.100 | 21,22 | 20,31 | 20,31 | 00:00:00 | | 2007-08-16 | 20,62 | 26.687.600 | 20,90 | 20,41 | 20,80 | 00:00:00 | | 2007-08-17 | 21,00 | 28.876.200 | 21,26 | 20,43 | 20,64 | 00:00:00 | | 2007-08-20 | 21,24 | 13.067.800 | 21,28 | 21,01 | 21,04 | 00:00:00 | | 2007-08-21 | 21,40 | 11.781.000 | 21,40 | 21,07 | 21,25 | 00:00:00 | | 2007-08-22 | 21,50 | 14.411.100 | 21,63 | 21,31 | 21,51 | 00:00:00 | | 2007-08-23 | 21,60 | 13.960.400 | 21,91 | 21,58 | 21,70 | 00:00:00 | | 2007-08-24 | 21,76 | 9.977.000 | 21,83 | 21,48 | 21,59 | 00:00:00 | | 2007-08-27 | 21,95 | 8.963.700 | 22,04 | 21,82 | 21,87 | 00:00:00 | | 2007-08-28 | 21,62 | 12.026.600 | 22,02 | 21,54 | 21,94 | 00:00:00 | | 2007-08-29 | 21,85 | 11.091.600 | 21,90 | 21,49 | 21,57 | 00:00:00 | | 2007-08-30 | 21,82 | 14.864.700 | 21,98 | 21,63 | 21,97 | 00:00:00 | | 2007-08-31 | 22,14 | 14.222.200 | 22,27 | 21,85 | 21,95 | 00:00:00 | | 2007-09-03 | 22,23 | 6.081.900 | 22,33 | 22,15 | 22,30 | 00:00:00 | | 2007-09-04 | 22,42 | 9.051.700 | 22,47 | 22,10 | 22,23 | 00:00:00 | | 2007-09-05 | 21,89 | 12.366.400 | 22,46 | 21,83 | 22,42 | 00:00:00 | | 2007-09-06 | 22,06 | 10.365.600 | 22,10 | 21,69 | 22,05 | 00:00:00 | | 2007-09-07 | 21,96 | 14.505.100 | 22,44 | 21,86 | 22,07 | 00:00:00 | | 2007-09-10 | 21,81 | 9.388.800 | 22,11 | 21,73 | 22,00 | 00:00:00 | | 2007-09-11 | 22,14 | 8.239.500 | 22,23 | 21,86 | 21,93 | 00:00:00 | | 2007-09-12 | 22,26 | 8.825.100 | 22,32 | 21,99 | 22,14 | 00:00:00 | | 2007-09-13 | 22,60 | 16.370.700 | 22,77 | 22,18 | 22,33 | 00:00:00 | | 2007-09-14 | 22,56 | 12.557.600 | 22,76 | 22,40 | 22,55 | 00:00:00 | | 2007-09-17 | 22,27 | 9.787.000 | 22,55 | 22,24 | 22,51 | 00:00:00 | | 2007-09-18 | 22,60 | 13.226.400 | 22,65 | 22,00 | 22,30 | 00:00:00 | | 2007-09-19 | 22,72 | 19.204.400 | 22,84 | 22,21 | 22,80 | 00:00:00 | | 2007-09-20 | 22,72 | 10.037.500 | 22,85 | 22,57 | 22,74 | 00:00:00 | | 2007-09-21 | 22,72 | 15.254.700 | 22,96 | 22,63 | 22,69 | 00:00:00 | | 2007-09-24 | 22,81 | 8.891.500 | 22,93 | 22,71 | 22,78 | 00:00:00 | | 2007-09-25 | 22,72 | 11.049.600 | 22,90 | 22,65 | 22,79 | 00:00:00 | | 2007-09-26 | 23,17 | 13.152.700 | 23,32 | 22,84 | 22,87 | 00:00:00 | | 2007-09-27 | 23,33 | 12.326.500 | 23,50 | 23,12 | 23,33 | 00:00:00 | | 2007-09-28 | 23,49 | 12.474.100 | 23,60 | 23,26 | 23,41 | 00:00:00 | | 2007-10-01 | 23,56 | 12.293.100 | 23,59 | 23,07 | 23,35 | 00:00:00 | | 2007-10-02 | 23,46 | 14.745.000 | 23,60 | 23,23 | 23,56 | 00:00:00 | | 2007-10-03 | 23,22 | 14.600.700 | 23,50 | 22,82 | 23,46 | 00:00:00 | | 2007-10-04 | 22,75 | 14.721.900 | 23,15 | 22,67 | 23,11 | 00:00:00 | | 2007-10-05 | 22,99 | 10.522.400 | 23,03 | 22,75 | 22,80 | 00:00:00 | | 2007-10-08 | 22,97 | 5.807.800 | 23,12 | 22,90 | 22,98 | 00:00:00 | | 2007-10-09 | 23,14 | 7.498.200 | 23,20 | 22,94 | 23,00 | 00:00:00 | | 2007-10-10 | 23,14 | 9.068.900 | 23,49 | 23,04 | 23,35 | 00:00:00 | | 2007-10-11 | 24,12 | 27.809.300 | 24,28 | 23,17 | 23,17 | 00:00:00 | | 2007-10-12 | 23,96 | 16.042.900 | 24,22 | 23,69 | 23,88 | 00:00:00 | | 2007-10-15 | 23,53 | 9.223.100 | 24,06 | 23,44 | 23,86 | 00:00:00 | | 2007-10-16 | 23,72 | 13.043.300 | 23,87 | 23,31 | 23,41 | 00:00:00 | | 2007-10-17 | 23,85 | 13.833.000 | 24,12 | 23,66 | 23,70 | 00:00:00 | | 2007-10-18 | 24,13 | 14.005.200 | 24,21 | 23,86 | 23,89 | 00:00:00 | | 2007-10-19 | 24,15 | 9.438.600 | 24,27 | 23,95 | 23,99 | 00:00:00 | | 2007-10-22 | 23,92 | 10.194.600 | 23,97 | 23,76 | 24,35 | 00:00:00 | | 2007-10-23 | 23,98 | 9.630.100 | 24,08 | 23,70 | 24,02 | 00:00:00 | | 2007-10-24 | 23,74 | 10.471.800 | 24,04 | 23,54 | 23,98 | 00:00:00 | | 2007-10-25 | 25,80 | 46.964.600 | 26,20 | 24,56 | 24,75 | 00:00:00 | | 2007-10-26 | 25,66 | 21.974.300 | 26,15 | 25,35 | 25,75 | 00:00:00 | | 2007-10-29 | 25,76 | 11.223.200 | 26,00 | 25,65 | 25,94 | 00:00:00 | | 2007-10-30 | 25,20 | 15.068.400 | 25,71 | 25,12 | 25,71 | 00:00:00 | | 2007-10-31 | 25,46 | 9.500.600 | 25,49 | 24,97 | 25,25 | 00:00:00 | | 2007-11-01 | 25,18 | 9.535.400 | 25,44 | 24,96 | 25,33 | 00:00:00 | | 2007-11-02 | 25,65 | 14.493.900 | 25,86 | 25,07 | 25,07 | 00:00:00 | | 2007-11-05 | 25,41 | 8.311.000 | 25,60 | 25,21 | 25,50 | 00:00:00 | | 2007-11-06 | 25,64 | 13.621.900 | 26,09 | 25,40 | 25,41 | 00:00:00 | | 2007-11-07 | 25,41 | 9.779.200 | 25,80 | 25,20 | 25,71 | 00:00:00 | | 2007-11-08 | 25,17 | 10.941.700 | 25,48 | 25,07 | 25,12 | 00:00:00 | | 2007-11-09 | 24,81 | 13.578.100 | 25,36 | 24,54 | 25,01 | 00:00:00 | | 2007-11-12 | 24,94 | 10.306.300 | 25,10 | 24,62 | 24,66 | 00:00:00 | | 2007-11-13 | 25,74 | 15.718.500 | 25,90 | 25,08 | 25,16 | 00:00:00 | | 2007-11-14 | 25,64 | 11.568.500 | 26,00 | 25,46 | 26,00 | 00:00:00 | | 2007-11-15 | 25,44 | 8.839.300 | 25,70 | 25,26 | 25,66 | 00:00:00 | | 2007-11-16 | 25,94 | 14.332.500 | 26,09 | 25,28 | 25,41 | 00:00:00 | | 2007-11-19 | 26,61 | 19.897.200 | 26,89 | 25,88 | 25,92 | 00:00:00 | | 2007-11-20 | 26,78 | 19.234.400 | 27,33 | 26,61 | 26,69 | 00:00:00 | | 2007-11-21 | 26,16 | 14.940.600 | 26,80 | 26,01 | 26,53 | 00:00:00 | | 2007-11-22 | 25,74 | 13.227.900 | 26,43 | 25,51 | 26,39 | 00:00:00 | | 2007-11-23 | 25,65 | 12.612.400 | 25,82 | 25,20 | 25,61 | 00:00:00 | | 2007-11-26 | 25,52 | 10.538.300 | 25,92 | 25,33 | 25,65 | 00:00:00 | | 2007-11-27 | 25,43 | 10.125.900 | 25,53 | 25,23 | 25,35 | 00:00:00 | | 2007-11-28 | 26,18 | 14.110.400 | 26,18 | 25,57 | 25,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
