|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 19,41 | 14.877.200 | 19,90 | 19,40 | 19,75 | 00:00:00 | | 2008-07-14 | 19,41 | 10.065.700 | 19,83 | 19,39 | 19,67 | 00:00:00 | | 2008-07-15 | 19,11 | 16.721.000 | 19,30 | 18,88 | 19,11 | 00:00:00 | | 2008-07-16 | 19,24 | 12.368.400 | 19,28 | 18,76 | 19,17 | 00:00:00 | | 2008-07-17 | 19,48 | 12.482.400 | 19,49 | 19,01 | 19,15 | 00:00:00 | | 2008-07-18 | 19,90 | 16.123.000 | 19,97 | 19,32 | 19,36 | 00:00:00 | | 2008-07-21 | 19,81 | 9.735.900 | 20,00 | 19,56 | 20,00 | 00:00:00 | | 2008-07-22 | 19,08 | 22.428.200 | 19,64 | 18,81 | 19,40 | 00:00:00 | | 2008-07-23 | 19,11 | 15.729.600 | 19,54 | 18,85 | 19,33 | 00:00:00 | | 2008-07-24 | 19,37 | 11.677.100 | 19,44 | 19,03 | 19,03 | 00:00:00 | | 2008-07-25 | 19,40 | 10.047.100 | 19,62 | 19,10 | 19,20 | 00:00:00 | | 2008-07-28 | 19,18 | 7.437.900 | 19,44 | 19,04 | 19,44 | 00:00:00 | | 2008-07-29 | 19,36 | 9.028.300 | 19,54 | 19,02 | 19,10 | 00:00:00 | | 2008-07-30 | 19,78 | 10.364.400 | 19,84 | 19,38 | 19,67 | 00:00:00 | | 2008-07-31 | 20,37 | 18.690.600 | 20,58 | 19,74 | 19,79 | 00:00:00 | | 2008-08-01 | 20,19 | 10.390.900 | 20,76 | 20,08 | 20,32 | 00:00:00 | | 2008-08-04 | 20,03 | 7.313.000 | 20,24 | 19,96 | 20,00 | 00:00:00 | | 2008-08-05 | 20,52 | 9.646.200 | 20,55 | 20,24 | 20,29 | 00:00:00 | | 2008-08-06 | 20,36 | 11.319.700 | 20,50 | 20,14 | 20,40 | 00:00:00 | | 2008-08-07 | 20,21 | 9.951.700 | 20,53 | 20,01 | 20,37 | 00:00:00 | | 2008-08-08 | 20,21 | 9.551.500 | 20,31 | 19,93 | 20,20 | 00:00:00 | | 2008-08-11 | 20,39 | 7.112.800 | 20,39 | 20,13 | 20,15 | 00:00:00 | | 2008-08-12 | 20,38 | 8.722.700 | 20,55 | 20,25 | 20,39 | 00:00:00 | | 2008-08-13 | 20,06 | 11.722.700 | 20,42 | 20,03 | 20,42 | 00:00:00 | | 2008-08-14 | 19,85 | 9.221.300 | 20,22 | 19,74 | 20,22 | 00:00:00 | | 2008-08-15 | 19,78 | 7.109.200 | 20,06 | 19,65 | 19,95 | 00:00:00 | | 2008-08-18 | 19,99 | 6.717.200 | 20,18 | 19,63 | 19,78 | 00:00:00 | | 2008-08-19 | 19,63 | 7.270.500 | 19,94 | 19,56 | 19,81 | 00:00:00 | | 2008-08-20 | 19,68 | 5.374.700 | 19,78 | 19,53 | 19,75 | 00:00:00 | | 2008-08-21 | 19,30 | 8.681.900 | 19,61 | 19,25 | 19,53 | 00:00:00 | | 2008-08-22 | 19,65 | 8.009.500 | 19,73 | 19,20 | 19,30 | 00:00:00 | | 2008-08-25 | 19,55 | 4.271.400 | 19,73 | 19,42 | 19,67 | 00:00:00 | | 2008-08-26 | 19,55 | 5.155.000 | 19,65 | 19,32 | 19,51 | 00:00:00 | | 2008-08-27 | 19,62 | 8.987.300 | 19,76 | 19,38 | 19,65 | 00:00:00 | | 2008-08-28 | 19,98 | 9.487.300 | 20,07 | 19,47 | 19,58 | 00:00:00 | | 2008-08-29 | 20,14 | 8.825.400 | 20,25 | 19,81 | 20,14 | 00:00:00 | | 2008-09-01 | 20,17 | 4.675.700 | 20,28 | 19,91 | 20,01 | 00:00:00 | | 2008-09-02 | 20,49 | 9.804.300 | 20,67 | 20,14 | 20,25 | 00:00:00 | | 2008-09-03 | 20,29 | 9.200.700 | 20,49 | 20,18 | 20,32 | 00:00:00 | | 2008-09-04 | 19,86 | 11.318.100 | 20,29 | 19,82 | 20,25 | 00:00:00 | | 2008-09-05 | 19,33 | 14.352.900 | 19,85 | 19,30 | 19,73 | 00:00:00 | | 2008-09-08 | 19,34 | 15.111.900 | 19,59 | 19,18 | 19,46 | 00:00:00 | | 2008-09-09 | 19,41 | 11.694.200 | 19,68 | 19,31 | 19,34 | 00:00:00 | | 2008-09-10 | 19,42 | 8.767.700 | 19,56 | 19,26 | 19,40 | 00:00:00 | | 2008-09-11 | 19,32 | 9.287.700 | 19,40 | 19,02 | 19,36 | 00:00:00 | | 2008-09-12 | 19,63 | 7.926.600 | 19,63 | 19,27 | 19,52 | 00:00:00 | | 2008-09-15 | 19,22 | 30.086.400 | 19,46 | 18,90 | 19,18 | 00:00:00 | | 2008-09-16 | 20,02 | 44.972.800 | 20,17 | 19,19 | 19,20 | 00:00:00 | | 2008-09-17 | 19,67 | 17.366.700 | 20,19 | 19,65 | 20,07 | 00:00:00 | | 2008-09-18 | 20,16 | 26.786.500 | 20,35 | 19,65 | 19,72 | 00:00:00 | | 2008-09-19 | 20,48 | 39.151.000 | 20,80 | 20,08 | 20,70 | 00:00:00 | | 2008-09-22 | 19,91 | 18.241.300 | 20,37 | 19,83 | 20,32 | 00:00:00 | | 2008-09-23 | 19,74 | 16.316.700 | 19,96 | 19,45 | 19,90 | 00:00:00 | | 2008-09-24 | 19,50 | 11.030.100 | 19,83 | 19,44 | 19,74 | 00:00:00 | | 2008-09-25 | 20,15 | 13.831.600 | 20,15 | 19,47 | 19,49 | 00:00:00 | | 2008-09-26 | 20,22 | 11.605.100 | 20,33 | 19,76 | 19,83 | 00:00:00 | | 2008-09-29 | 19,68 | 15.010.800 | 20,30 | 19,66 | 20,30 | 00:00:00 | | 2008-09-30 | 19,80 | 18.726.100 | 19,84 | 19,31 | 19,42 | 00:00:00 | | 2008-10-01 | 20,33 | 16.214.000 | 20,35 | 19,82 | 19,95 | 00:00:00 | | 2008-10-02 | 20,23 | 15.242.000 | 20,49 | 20,19 | 20,33 | 00:00:00 | | 2008-10-03 | 20,39 | 16.005.300 | 20,54 | 20,04 | 20,25 | 00:00:00 | | 2008-10-06 | 19,56 | 25.755.700 | 20,19 | 19,54 | 19,60 | 00:00:00 | | 2008-10-07 | 19,76 | 19.077.400 | 20,12 | 19,34 | 19,89 | 00:00:00 | | 2008-10-08 | 18,76 | 31.011.100 | 20,12 | 18,50 | 19,10 | 00:00:00 | | 2008-10-09 | 18,25 | 21.972.000 | 19,10 | 18,00 | 18,94 | 00:00:00 | | 2008-10-10 | 16,93 | 43.766.100 | 17,65 | 16,40 | 17,00 | 00:00:00 | | 2008-10-13 | 19,00 | 29.583.700 | 19,00 | 17,33 | 17,82 | 00:00:00 | | 2008-10-14 | 19,74 | 21.591.900 | 20,01 | 19,15 | 19,50 | 00:00:00 | | 2008-10-15 | 19,70 | 27.532.600 | 20,30 | 19,50 | 19,75 | 00:00:00 | | 2008-10-16 | 19,58 | 31.645.100 | 20,07 | 18,53 | 18,94 | 00:00:00 | | 2008-10-17 | 20,51 | 28.769.600 | 20,74 | 19,65 | 20,05 | 00:00:00 | | 2008-10-20 | 21,00 | 24.473.300 | 21,08 | 20,62 | 20,80 | 00:00:00 | | 2008-10-21 | 20,17 | 18.081.700 | 21,06 | 19,95 | 21,00 | 00:00:00 | | 2008-10-22 | 19,45 | 19.672.200 | 20,16 | 19,38 | 19,45 | 00:00:00 | | 2008-10-23 | 20,08 | 19.148.400 | 20,08 | 19,01 | 19,36 | 00:00:00 | | 2008-10-24 | 19,05 | 31.604.400 | 19,35 | 17,93 | 19,00 | 00:00:00 | | 2008-10-27 | 18,36 | 21.146.200 | 18,92 | 17,72 | 17,91 | 00:00:00 | | 2008-10-28 | 18,79 | 23.019.500 | 19,05 | 17,82 | 18,75 | 00:00:00 | | 2008-10-29 | 20,25 | 24.745.700 | 20,25 | 19,45 | 19,69 | 00:00:00 | | 2008-10-30 | 19,51 | 21.637.800 | 20,70 | 19,06 | 20,68 | 00:00:00 | | 2008-10-31 | 19,70 | 17.663.400 | 19,71 | 18,61 | 19,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
