|
 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 | | 2003-04-23 | 21,45 | 8.013.300 | 21,50 | 20,97 | 21,05 | 00:00:00 | | 2003-04-24 | 21,40 | 8.035.000 | 21,89 | 21,25 | 21,35 | 00:00:00 | | 2003-04-25 | 21,30 | 6.692.400 | 21,70 | 21,10 | 21,39 | 00:00:00 | | 2003-04-28 | 22,45 | 8.128.300 | 22,57 | 20,90 | 21,05 | 00:00:00 | | 2003-04-29 | 21,30 | 13.798.600 | 22,83 | 21,28 | 22,83 | 00:00:00 | | 2003-04-30 | 20,70 | 10.817.900 | 21,70 | 20,45 | 21,35 | 00:00:00 | | 2003-05-01 | 20,70 | 0 | 20,70 | 20,70 | 20,70 | 00:00:00 | | 2003-05-02 | 20,10 | 9.291.700 | 20,98 | 19,56 | 20,75 | 00:00:00 | | 2003-05-05 | 20,46 | 4.516.000 | 20,88 | 20,30 | 20,37 | 00:00:00 | | 2003-05-06 | 21,20 | 6.083.400 | 21,30 | 20,17 | 20,53 | 00:00:00 | | 2003-05-07 | 20,35 | 8.348.100 | 21,26 | 19,85 | 21,02 | 00:00:00 | | 2003-05-08 | 19,71 | 6.667.400 | 20,60 | 19,51 | 20,06 | 00:00:00 | | 2003-05-09 | 19,94 | 7.066.800 | 19,94 | 19,02 | 19,75 | 00:00:00 | | 2003-05-12 | 20,04 | 6.124.300 | 20,40 | 19,71 | 20,13 | 00:00:00 | | 2003-05-13 | 19,93 | 3.920.500 | 20,39 | 19,70 | 20,20 | 00:00:00 | | 2003-05-14 | 19,81 | 5.343.000 | 20,39 | 19,71 | 20,20 | 00:00:00 | | 2003-05-15 | 20,23 | 7.798.400 | 20,47 | 19,91 | 20,01 | 00:00:00 | | 2003-05-16 | 20,56 | 7.131.700 | 21,05 | 20,15 | 20,29 | 00:00:00 | | 2003-05-19 | 19,49 | 7.671.300 | 20,30 | 19,13 | 20,10 | 00:00:00 | | 2003-05-20 | 19,30 | 7.780.900 | 19,50 | 18,80 | 19,31 | 00:00:00 | | 2003-05-21 | 19,50 | 9.191.000 | 19,50 | 18,71 | 19,42 | 00:00:00 | | 2003-05-22 | 19,68 | 6.780.100 | 19,75 | 19,25 | 19,49 | 00:00:00 | | 2003-05-23 | 19,98 | 6.916.400 | 20,35 | 19,74 | 19,85 | 00:00:00 | | 2003-05-26 | 20,01 | 3.380.400 | 20,43 | 19,89 | 19,90 | 00:00:00 | | 2003-05-27 | 20,04 | 9.253.700 | 20,85 | 19,71 | 20,12 | 00:00:00 | | 2003-05-28 | 20,90 | 8.570.100 | 21,06 | 20,66 | 20,95 | 00:00:00 | | 2003-05-29 | 21,22 | 6.104.400 | 21,50 | 20,77 | 20,94 | 00:00:00 | | 2003-05-30 | 21,01 | 6.206.800 | 21,50 | 20,90 | 21,01 | 00:00:00 | | 2003-06-02 | 21,45 | 6.009.200 | 21,55 | 20,83 | 21,35 | 00:00:00 | | 2003-06-03 | 21,29 | 4.730.900 | 21,30 | 20,84 | 21,13 | 00:00:00 | | 2003-06-04 | 21,18 | 5.796.000 | 21,45 | 20,90 | 21,45 | 00:00:00 | | 2003-06-05 | 20,56 | 8.300.100 | 21,40 | 20,15 | 21,32 | 00:00:00 | | 2003-06-06 | 20,20 | 9.112.000 | 20,85 | 19,98 | 20,38 | 00:00:00 | | 2003-06-09 | 19,90 | 3.387.200 | 20,37 | 19,85 | 20,19 | 00:00:00 | | 2003-06-10 | 19,90 | 7.933.200 | 20,36 | 19,53 | 19,86 | 00:00:00 | | 2003-06-11 | 19,95 | 6.869.400 | 20,47 | 19,79 | 20,09 | 00:00:00 | | 2003-06-12 | 19,94 | 7.117.100 | 20,27 | 19,83 | 20,09 | 00:00:00 | | 2003-06-13 | 19,60 | 7.066.600 | 20,32 | 19,51 | 19,81 | 00:00:00 | | 2003-06-16 | 20,12 | 6.564.200 | 20,23 | 19,08 | 19,50 | 00:00:00 | | 2003-06-17 | 20,14 | 5.733.600 | 20,49 | 19,84 | 20,45 | 00:00:00 | | 2003-06-18 | 19,95 | 6.159.500 | 20,20 | 19,58 | 20,05 | 00:00:00 | | 2003-06-19 | 19,49 | 10.797.000 | 20,15 | 19,49 | 20,04 | 00:00:00 | | 2003-06-20 | 19,35 | 12.873.100 | 19,74 | 19,11 | 19,11 | 00:00:00 | | 2003-06-23 | 19,79 | 7.468.900 | 20,00 | 19,21 | 19,25 | 00:00:00 | | 2003-06-24 | 20,19 | 14.107.700 | 20,42 | 19,89 | 20,00 | 00:00:00 | | 2003-06-25 | 20,83 | 13.321.800 | 21,15 | 20,21 | 20,21 | 00:00:00 | | 2003-06-26 | 21,14 | 7.594.100 | 21,38 | 20,63 | 20,65 | 00:00:00 | | 2003-06-27 | 21,67 | 12.147.000 | 21,89 | 21,14 | 21,40 | 00:00:00 | | 2003-06-30 | 21,36 | 11.691.600 | 22,09 | 21,27 | 21,50 | 00:00:00 | | 2003-07-01 | 20,85 | 8.126.600 | 21,60 | 20,67 | 21,50 | 00:00:00 | | 2003-07-02 | 21,21 | 4.335.100 | 21,48 | 21,12 | 21,29 | 00:00:00 | | 2003-07-03 | 21,66 | 5.027.700 | 21,69 | 21,01 | 21,26 | 00:00:00 | | 2003-07-04 | 21,38 | 3.932.900 | 21,59 | 21,25 | 21,42 | 00:00:00 | | 2003-07-07 | 21,84 | 7.864.400 | 22,02 | 21,55 | 21,55 | 00:00:00 | | 2003-07-08 | 21,70 | 6.048.100 | 21,87 | 21,38 | 21,50 | 00:00:00 | | 2003-07-09 | 21,20 | 7.600.400 | 21,75 | 21,06 | 21,59 | 00:00:00 | | 2003-07-10 | 20,74 | 7.044.000 | 21,16 | 20,45 | 20,95 | 00:00:00 | | 2003-07-11 | 20,87 | 4.511.200 | 21,15 | 20,42 | 20,42 | 00:00:00 | | 2003-07-14 | 21,42 | 3.405.700 | 21,58 | 20,87 | 21,06 | 00:00:00 | | 2003-07-15 | 21,19 | 4.295.000 | 21,38 | 21,03 | 21,23 | 00:00:00 | | 2003-07-16 | 20,91 | 4.885.600 | 21,35 | 20,74 | 21,26 | 00:00:00 | | 2003-07-17 | 20,53 | 5.579.400 | 20,83 | 20,23 | 20,71 | 00:00:00 | | 2003-07-18 | 20,49 | 5.972.000 | 21,01 | 20,45 | 20,56 | 00:00:00 | | 2003-07-21 | 20,10 | 5.421.200 | 20,69 | 20,01 | 20,66 | 00:00:00 | | 2003-07-22 | 20,05 | 5.528.200 | 20,25 | 19,73 | 20,23 | 00:00:00 | | 2003-07-23 | 20,38 | 5.212.700 | 20,46 | 19,95 | 20,10 | 00:00:00 | | 2003-07-24 | 21,20 | 9.032.700 | 21,25 | 20,17 | 20,24 | 00:00:00 | | 2003-07-25 | 21,00 | 4.624.800 | 21,35 | 20,71 | 20,80 | 00:00:00 | | 2003-07-28 | 21,48 | 6.410.100 | 21,74 | 21,22 | 21,41 | 00:00:00 | | 2003-07-29 | 21,70 | 14.650.100 | 22,16 | 21,45 | 21,45 | 00:00:00 | | 2003-07-30 | 22,68 | 12.700.200 | 22,92 | 21,76 | 21,86 | 00:00:00 | | 2003-07-31 | 23,49 | 13.275.600 | 23,59 | 22,72 | 22,84 | 00:00:00 | | 2003-08-01 | 23,05 | 6.169.700 | 23,65 | 22,80 | 23,26 | 00:00:00 | | 2003-08-04 | 22,58 | 4.180.800 | 23,47 | 22,35 | 22,79 | 00:00:00 | | 2003-08-05 | 22,86 | 5.817.100 | 23,41 | 22,56 | 22,92 | 00:00:00 | | 2003-08-06 | 22,40 | 5.064.800 | 22,94 | 22,07 | 22,50 | 00:00:00 | | 2003-08-07 | 22,50 | 5.227.100 | 22,84 | 21,96 | 22,50 | 00:00:00 | | 2003-08-08 | 22,75 | 4.452.600 | 23,30 | 22,43 | 22,50 | 00:00:00 | | 2003-08-11 | 22,93 | 2.992.600 | 23,22 | 22,70 | 22,99 | 00:00:00 | | 2003-08-12 | 23,15 | 3.635.300 | 23,43 | 22,94 | 23,17 | 00:00:00 | | 2003-08-13 | 23,05 | 4.909.000 | 23,48 | 22,92 | 23,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
