|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 20,95 | 28.198.800 | 21,85 | 20,63 | 21,71 | 00:00:00 | | 2008-03-20 | 20,25 | 26.845.500 | 21,26 | 20,25 | 20,86 | 00:00:00 | | 2008-03-21 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2008-03-24 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2008-03-25 | 20,89 | 17.263.800 | 21,18 | 20,61 | 21,05 | 00:00:00 | | 2008-03-26 | 21,12 | 16.999.300 | 21,46 | 20,71 | 20,74 | 00:00:00 | | 2008-03-27 | 21,42 | 9.983.200 | 21,53 | 21,01 | 21,15 | 00:00:00 | | 2008-03-28 | 21,41 | 6.806.300 | 21,52 | 21,26 | 21,52 | 00:00:00 | | 2008-03-31 | 21,30 | 13.778.300 | 21,44 | 21,03 | 21,08 | 00:00:00 | | 2008-04-01 | 22,07 | 15.678.400 | 22,30 | 21,25 | 21,32 | 00:00:00 | | 2008-04-02 | 22,12 | 13.555.100 | 22,40 | 21,88 | 22,40 | 00:00:00 | | 2008-04-03 | 21,88 | 10.555.400 | 22,14 | 21,75 | 22,12 | 00:00:00 | | 2008-04-04 | 22,05 | 13.136.300 | 22,31 | 21,76 | 22,01 | 00:00:00 | | 2008-04-07 | 22,48 | 11.527.000 | 22,55 | 22,06 | 22,19 | 00:00:00 | | 2008-04-08 | 22,40 | 6.184.500 | 22,48 | 22,25 | 22,44 | 00:00:00 | | 2008-04-09 | 22,26 | 9.098.200 | 22,78 | 22,17 | 22,36 | 00:00:00 | | 2008-04-10 | 22,42 | 10.806.200 | 22,49 | 21,96 | 22,41 | 00:00:00 | | 2008-04-11 | 22,22 | 16.087.600 | 23,07 | 22,16 | 22,83 | 00:00:00 | | 2008-04-14 | 22,09 | 10.910.500 | 22,22 | 21,96 | 22,08 | 00:00:00 | | 2008-04-15 | 22,19 | 8.205.900 | 22,33 | 22,11 | 22,27 | 00:00:00 | | 2008-04-16 | 20,86 | 49.099.900 | 21,97 | 20,69 | 21,65 | 00:00:00 | | 2008-04-17 | 19,86 | 48.924.200 | 20,90 | 19,64 | 20,90 | 00:00:00 | | 2008-04-18 | 19,86 | 39.151.700 | 20,16 | 19,26 | 19,50 | 00:00:00 | | 2008-04-21 | 20,00 | 18.887.800 | 20,19 | 19,67 | 19,88 | 00:00:00 | | 2008-04-22 | 19,84 | 13.845.700 | 20,38 | 19,76 | 20,00 | 00:00:00 | | 2008-04-23 | 19,88 | 11.766.200 | 20,15 | 19,52 | 19,98 | 00:00:00 | | 2008-04-24 | 19,73 | 13.835.700 | 19,97 | 19,61 | 19,88 | 00:00:00 | | 2008-04-25 | 20,03 | 14.706.400 | 20,22 | 19,75 | 19,75 | 00:00:00 | | 2008-04-28 | 20,11 | 8.649.200 | 20,25 | 19,97 | 20,03 | 00:00:00 | | 2008-04-29 | 19,98 | 12.618.400 | 20,37 | 19,95 | 20,05 | 00:00:00 | | 2008-04-30 | 20,16 | 11.832.700 | 20,24 | 19,88 | 20,07 | 00:00:00 | | 2008-05-02 | 20,61 | 12.993.200 | 20,68 | 20,31 | 20,35 | 00:00:00 | | 2008-05-05 | 20,53 | 7.354.800 | 20,75 | 20,46 | 20,59 | 00:00:00 | | 2008-05-06 | 20,34 | 9.019.700 | 20,69 | 20,27 | 20,56 | 00:00:00 | | 2008-05-07 | 20,51 | 10.754.700 | 20,75 | 20,41 | 20,50 | 00:00:00 | | 2008-05-08 | 20,58 | 8.774.100 | 20,68 | 20,32 | 20,36 | 00:00:00 | | 2008-05-09 | 20,43 | 9.483.600 | 20,57 | 20,19 | 20,47 | 00:00:00 | | 2008-05-12 | 20,61 | 5.452.100 | 20,80 | 20,47 | 20,47 | 00:00:00 | | 2008-05-13 | 20,64 | 7.975.400 | 20,80 | 20,36 | 20,66 | 00:00:00 | | 2008-05-14 | 20,60 | 11.642.500 | 20,84 | 20,41 | 20,78 | 00:00:00 | | 2008-05-15 | 20,49 | 9.550.900 | 20,61 | 20,38 | 20,60 | 00:00:00 | | 2008-05-16 | 20,43 | 9.891.900 | 20,67 | 20,34 | 20,61 | 00:00:00 | | 2008-05-19 | 20,36 | 11.071.000 | 20,42 | 20,27 | 20,40 | 00:00:00 | | 2008-05-20 | 20,04 | 11.687.300 | 20,33 | 19,98 | 20,32 | 00:00:00 | | 2008-05-21 | 19,95 | 14.396.800 | 20,25 | 19,76 | 20,15 | 00:00:00 | | 2008-05-22 | 20,22 | 11.777.300 | 20,35 | 19,81 | 19,89 | 00:00:00 | | 2008-05-23 | 20,10 | 9.857.200 | 20,29 | 20,02 | 20,25 | 00:00:00 | | 2008-05-26 | 20,42 | 9.330.800 | 20,61 | 20,12 | 20,14 | 00:00:00 | | 2008-05-27 | 20,40 | 10.346.900 | 20,74 | 20,40 | 20,60 | 00:00:00 | | 2008-05-28 | 20,83 | 22.149.500 | 20,94 | 20,55 | 20,70 | 00:00:00 | | 2008-05-29 | 19,32 | 25.354.900 | 19,75 | 19,16 | 19,71 | 00:00:00 | | 2008-05-30 | 19,50 | 13.405.700 | 19,70 | 19,32 | 19,35 | 00:00:00 | | 2008-06-02 | 19,25 | 8.123.800 | 19,68 | 19,10 | 19,62 | 00:00:00 | | 2008-06-03 | 19,35 | 6.845.100 | 19,44 | 19,20 | 19,25 | 00:00:00 | | 2008-06-04 | 19,23 | 9.741.100 | 19,42 | 19,03 | 19,42 | 00:00:00 | | 2008-06-05 | 18,25 | 47.721.900 | 18,78 | 18,11 | 18,70 | 00:00:00 | | 2008-06-06 | 17,75 | 22.780.200 | 18,48 | 17,68 | 18,35 | 00:00:00 | | 2008-06-10 | 18,04 | 17.312.800 | 18,43 | 17,84 | 17,85 | 00:00:00 | | 2008-06-11 | 18,02 | 16.465.800 | 18,29 | 18,01 | 18,20 | 00:00:00 | | 2008-06-12 | 18,25 | 14.293.700 | 18,32 | 18,05 | 18,10 | 00:00:00 | | 2008-06-13 | 18,52 | 11.077.500 | 18,54 | 18,20 | 18,25 | 00:00:00 | | 2008-06-16 | 18,40 | 8.172.700 | 18,53 | 18,22 | 18,52 | 00:00:00 | | 2008-06-17 | 18,56 | 9.561.500 | 18,68 | 18,42 | 18,47 | 00:00:00 | | 2008-06-18 | 18,15 | 13.950.000 | 18,50 | 18,06 | 18,50 | 00:00:00 | | 2008-06-19 | 17,95 | 18.680.300 | 18,17 | 17,66 | 17,92 | 00:00:00 | | 2008-06-20 | 17,59 | 19.210.500 | 18,12 | 17,36 | 17,96 | 00:00:00 | | 2008-06-23 | 17,74 | 8.769.200 | 17,87 | 17,52 | 17,61 | 00:00:00 | | 2008-06-24 | 17,85 | 12.781.300 | 18,11 | 17,57 | 17,80 | 00:00:00 | | 2008-06-25 | 18,13 | 8.985.500 | 18,15 | 17,69 | 17,97 | 00:00:00 | | 2008-06-26 | 17,81 | 10.556.600 | 18,22 | 17,77 | 17,97 | 00:00:00 | | 2008-06-27 | 17,45 | 16.925.700 | 17,91 | 17,08 | 17,70 | 00:00:00 | | 2008-06-30 | 18,71 | 42.630.500 | 19,00 | 18,50 | 19,00 | 00:00:00 | | 2008-07-01 | 19,16 | 27.951.800 | 19,32 | 18,83 | 18,95 | 00:00:00 | | 2008-07-02 | 19,83 | 25.018.200 | 19,95 | 19,28 | 19,50 | 00:00:00 | | 2008-07-03 | 20,11 | 20.554.000 | 20,21 | 19,60 | 19,66 | 00:00:00 | | 2008-07-04 | 19,82 | 7.993.700 | 20,10 | 19,74 | 20,05 | 00:00:00 | | 2008-07-07 | 20,17 | 10.906.700 | 20,17 | 19,73 | 19,94 | 00:00:00 | | 2008-07-08 | 20,27 | 18.176.900 | 20,41 | 19,75 | 19,83 | 00:00:00 | | 2008-07-09 | 20,26 | 13.041.500 | 20,45 | 19,96 | 20,26 | 00:00:00 | | 2008-07-10 | 19,85 | 12.287.100 | 20,26 | 19,83 | 20,01 | 00:00:00 | | 2008-07-11 | 19,41 | 14.877.200 | 19,90 | 19,40 | 19,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
