|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 26,18 | 14.110.400 | 26,18 | 25,57 | 25,66 | 00:00:00 | | 2007-11-29 | 25,94 | 11.358.100 | 26,21 | 25,56 | 26,21 | 00:00:00 | | 2007-11-30 | 25,95 | 10.076.500 | 26,45 | 25,85 | 25,94 | 00:00:00 | | 2007-12-03 | 26,22 | 9.338.000 | 26,34 | 25,78 | 25,94 | 00:00:00 | | 2007-12-04 | 26,11 | 10.810.000 | 26,57 | 25,92 | 26,13 | 00:00:00 | | 2007-12-05 | 25,69 | 21.442.000 | 25,99 | 25,02 | 25,74 | 00:00:00 | | 2007-12-06 | 24,70 | 22.693.400 | 25,54 | 24,56 | 25,42 | 00:00:00 | | 2007-12-07 | 24,94 | 15.831.500 | 25,14 | 24,63 | 24,80 | 00:00:00 | | 2007-12-10 | 24,90 | 7.221.900 | 25,25 | 24,73 | 24,73 | 00:00:00 | | 2007-12-11 | 24,61 | 15.651.300 | 25,09 | 24,38 | 25,02 | 00:00:00 | | 2007-12-12 | 25,08 | 15.959.600 | 25,32 | 24,20 | 24,32 | 00:00:00 | | 2007-12-13 | 24,60 | 11.441.900 | 25,10 | 24,54 | 24,84 | 00:00:00 | | 2007-12-14 | 24,66 | 8.230.000 | 24,82 | 24,39 | 24,59 | 00:00:00 | | 2007-12-17 | 24,60 | 10.405.900 | 24,81 | 24,36 | 24,44 | 00:00:00 | | 2007-12-18 | 24,48 | 8.066.200 | 24,89 | 24,45 | 24,65 | 00:00:00 | | 2007-12-19 | 24,39 | 9.579.400 | 24,65 | 24,30 | 24,47 | 00:00:00 | | 2007-12-20 | 24,39 | 7.751.100 | 24,66 | 24,23 | 24,40 | 00:00:00 | | 2007-12-21 | 24,66 | 20.141.100 | 25,00 | 24,61 | 24,74 | 00:00:00 | | 2007-12-24 | 24,80 | 1.121.000 | 24,99 | 24,61 | 24,99 | 00:00:00 | | 2007-12-25 | 24,80 | 0 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2007-12-26 | 24,80 | 0 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2007-12-27 | 24,83 | 5.835.700 | 25,00 | 24,64 | 24,96 | 00:00:00 | | 2007-12-28 | 24,65 | 3.585.500 | 24,86 | 24,47 | 24,80 | 00:00:00 | | 2007-12-31 | 24,62 | 1.284.400 | 24,63 | 24,40 | 24,55 | 00:00:00 | | 2008-01-01 | 24,62 | 0 | 24,62 | 24,62 | 24,62 | 00:00:00 | | 2008-01-02 | 24,46 | 5.841.900 | 24,88 | 24,37 | 24,52 | 00:00:00 | | 2008-01-03 | 24,22 | 8.546.100 | 24,52 | 24,11 | 24,52 | 00:00:00 | | 2008-01-04 | 24,30 | 15.783.400 | 24,88 | 24,07 | 24,31 | 00:00:00 | | 2008-01-07 | 25,19 | 19.109.700 | 25,25 | 24,32 | 24,40 | 00:00:00 | | 2008-01-08 | 25,77 | 16.431.300 | 26,04 | 25,30 | 25,45 | 00:00:00 | | 2008-01-09 | 25,87 | 15.863.900 | 26,01 | 25,10 | 25,46 | 00:00:00 | | 2008-01-10 | 25,76 | 12.234.400 | 26,14 | 25,62 | 26,14 | 00:00:00 | | 2008-01-11 | 25,37 | 13.855.300 | 25,87 | 25,22 | 25,79 | 00:00:00 | | 2008-01-14 | 25,02 | 8.467.600 | 25,51 | 24,96 | 25,26 | 00:00:00 | | 2008-01-15 | 24,49 | 16.034.000 | 25,34 | 24,35 | 24,91 | 00:00:00 | | 2008-01-16 | 24,76 | 21.297.800 | 25,09 | 24,14 | 24,31 | 00:00:00 | | 2008-01-17 | 24,96 | 16.670.200 | 25,50 | 24,90 | 25,31 | 00:00:00 | | 2008-01-18 | 24,67 | 21.696.600 | 25,44 | 24,42 | 25,08 | 00:00:00 | | 2008-01-21 | 23,54 | 28.370.700 | 24,74 | 23,16 | 24,37 | 00:00:00 | | 2008-01-22 | 23,81 | 35.236.300 | 24,17 | 22,15 | 22,72 | 00:00:00 | | 2008-01-23 | 22,55 | 26.375.500 | 24,10 | 22,50 | 24,10 | 00:00:00 | | 2008-01-24 | 23,19 | 24.071.400 | 23,30 | 22,55 | 23,00 | 00:00:00 | | 2008-01-25 | 23,21 | 16.266.300 | 23,78 | 23,03 | 23,45 | 00:00:00 | | 2008-01-28 | 23,05 | 11.699.900 | 23,27 | 22,71 | 22,84 | 00:00:00 | | 2008-01-29 | 23,12 | 10.448.100 | 23,60 | 22,92 | 23,34 | 00:00:00 | | 2008-01-30 | 23,23 | 11.635.000 | 23,51 | 22,84 | 23,05 | 00:00:00 | | 2008-01-31 | 23,62 | 18.283.600 | 23,85 | 22,96 | 23,26 | 00:00:00 | | 2008-02-01 | 23,67 | 13.482.900 | 24,10 | 23,38 | 23,85 | 00:00:00 | | 2008-02-04 | 23,52 | 9.236.600 | 23,89 | 23,31 | 23,89 | 00:00:00 | | 2008-02-05 | 23,02 | 16.223.200 | 23,89 | 23,00 | 23,59 | 00:00:00 | | 2008-02-06 | 22,60 | 36.647.900 | 23,75 | 22,37 | 23,05 | 00:00:00 | | 2008-02-07 | 23,42 | 35.258.100 | 23,99 | 22,39 | 22,66 | 00:00:00 | | 2008-02-08 | 23,90 | 18.402.500 | 24,14 | 23,66 | 23,70 | 00:00:00 | | 2008-02-11 | 24,14 | 14.909.000 | 24,25 | 23,67 | 23,68 | 00:00:00 | | 2008-02-12 | 24,65 | 17.690.500 | 24,74 | 23,96 | 24,21 | 00:00:00 | | 2008-02-13 | 24,17 | 16.534.200 | 24,69 | 24,05 | 24,44 | 00:00:00 | | 2008-02-14 | 23,94 | 15.467.900 | 24,38 | 23,78 | 24,27 | 00:00:00 | | 2008-02-15 | 23,32 | 16.343.600 | 24,10 | 23,23 | 23,94 | 00:00:00 | | 2008-02-18 | 23,66 | 7.365.600 | 23,79 | 23,33 | 23,39 | 00:00:00 | | 2008-02-19 | 23,13 | 13.057.300 | 23,64 | 23,08 | 23,13 | 00:00:00 | | 2008-02-20 | 23,05 | 12.630.700 | 23,30 | 22,82 | 22,82 | 00:00:00 | | 2008-02-21 | 22,84 | 11.628.700 | 23,27 | 22,79 | 23,15 | 00:00:00 | | 2008-02-22 | 22,72 | 16.705.800 | 22,99 | 22,48 | 22,67 | 00:00:00 | | 2008-02-25 | 23,10 | 7.885.600 | 23,21 | 22,77 | 22,86 | 00:00:00 | | 2008-02-26 | 23,28 | 10.236.800 | 23,49 | 23,12 | 23,17 | 00:00:00 | | 2008-02-27 | 23,03 | 11.821.600 | 23,36 | 22,81 | 23,34 | 00:00:00 | | 2008-02-28 | 22,55 | 11.995.700 | 23,28 | 22,48 | 22,97 | 00:00:00 | | 2008-02-29 | 22,28 | 13.950.700 | 22,82 | 22,19 | 22,45 | 00:00:00 | | 2008-03-03 | 22,22 | 9.436.500 | 22,36 | 21,86 | 22,04 | 00:00:00 | | 2008-03-04 | 21,80 | 13.172.600 | 22,37 | 21,71 | 22,30 | 00:00:00 | | 2008-03-05 | 21,98 | 10.245.400 | 22,12 | 21,74 | 22,00 | 00:00:00 | | 2008-03-06 | 21,51 | 10.027.000 | 22,04 | 21,42 | 21,96 | 00:00:00 | | 2008-03-07 | 21,23 | 12.625.500 | 21,61 | 21,16 | 21,40 | 00:00:00 | | 2008-03-10 | 21,42 | 11.430.900 | 21,63 | 21,17 | 21,23 | 00:00:00 | | 2008-03-11 | 21,74 | 12.669.400 | 21,96 | 21,45 | 21,56 | 00:00:00 | | 2008-03-12 | 21,65 | 12.374.000 | 22,21 | 21,50 | 22,04 | 00:00:00 | | 2008-03-13 | 21,00 | 19.528.900 | 21,49 | 20,88 | 21,35 | 00:00:00 | | 2008-03-14 | 20,63 | 16.912.300 | 21,18 | 20,52 | 21,00 | 00:00:00 | | 2008-03-17 | 20,58 | 15.900.500 | 20,90 | 20,16 | 20,16 | 00:00:00 | | 2008-03-18 | 21,50 | 22.827.800 | 21,73 | 20,86 | 20,89 | 00:00:00 | | 2008-03-19 | 20,95 | 28.198.800 | 21,85 | 20,63 | 21,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
