|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 23,05 | 4.909.000 | 23,48 | 22,92 | 23,48 | 00:00:00 | | 2003-08-14 | 23,72 | 5.463.800 | 23,73 | 22,85 | 23,10 | 00:00:00 | | 2003-08-15 | 23,96 | 3.954.100 | 24,15 | 23,65 | 23,65 | 00:00:00 | | 2003-08-18 | 24,25 | 3.642.700 | 24,27 | 23,75 | 24,16 | 00:00:00 | | 2003-08-19 | 23,90 | 6.331.100 | 24,45 | 23,55 | 24,35 | 00:00:00 | | 2003-08-20 | 23,51 | 5.057.200 | 24,10 | 23,31 | 23,81 | 00:00:00 | | 2003-08-21 | 23,36 | 5.860.800 | 23,72 | 23,25 | 23,64 | 00:00:00 | | 2003-08-22 | 23,10 | 3.853.000 | 23,59 | 23,03 | 23,14 | 00:00:00 | | 2003-08-25 | 22,90 | 2.420.300 | 23,15 | 22,77 | 23,03 | 00:00:00 | | 2003-08-26 | 22,67 | 3.562.400 | 23,18 | 22,56 | 23,04 | 00:00:00 | | 2003-08-27 | 22,88 | 3.720.700 | 22,90 | 22,53 | 22,90 | 00:00:00 | | 2003-08-28 | 23,00 | 6.293.200 | 23,20 | 22,72 | 22,97 | 00:00:00 | | 2003-08-29 | 22,60 | 6.553.000 | 23,19 | 22,32 | 23,13 | 00:00:00 | | 2003-09-01 | 21,72 | 23.752.300 | 22,33 | 21,63 | 22,25 | 00:00:00 | | 2003-09-02 | 21,87 | 21.348.300 | 22,44 | 21,73 | 21,77 | 00:00:00 | | 2003-09-03 | 22,26 | 17.054.600 | 22,42 | 22,05 | 22,39 | 00:00:00 | | 2003-09-04 | 22,19 | 9.659.700 | 22,40 | 22,08 | 22,25 | 00:00:00 | | 2003-09-05 | 22,18 | 10.197.400 | 22,24 | 21,92 | 22,16 | 00:00:00 | | 2003-09-08 | 22,09 | 6.853.100 | 22,17 | 21,89 | 22,11 | 00:00:00 | | 2003-09-09 | 21,87 | 7.928.200 | 22,22 | 21,60 | 22,19 | 00:00:00 | | 2003-09-10 | 21,83 | 9.033.300 | 22,15 | 21,59 | 21,75 | 00:00:00 | | 2003-09-11 | 22,46 | 12.241.900 | 22,72 | 21,73 | 21,73 | 00:00:00 | | 2003-09-12 | 22,22 | 11.831.900 | 23,02 | 22,16 | 22,74 | 00:00:00 | | 2003-09-15 | 22,32 | 7.132.500 | 22,48 | 22,20 | 22,29 | 00:00:00 | | 2003-09-16 | 22,38 | 5.851.600 | 22,45 | 22,20 | 22,28 | 00:00:00 | | 2003-09-17 | 22,25 | 5.908.100 | 22,61 | 22,12 | 22,35 | 00:00:00 | | 2003-09-18 | 22,50 | 7.133.000 | 22,50 | 22,03 | 22,20 | 00:00:00 | | 2003-09-19 | 22,09 | 9.847.800 | 22,60 | 21,89 | 22,58 | 00:00:00 | | 2003-09-22 | 21,45 | 9.210.600 | 22,00 | 21,38 | 21,90 | 00:00:00 | | 2003-09-23 | 21,49 | 8.573.400 | 21,69 | 21,27 | 21,59 | 00:00:00 | | 2003-09-24 | 20,82 | 11.744.900 | 21,57 | 20,67 | 21,51 | 00:00:00 | | 2003-09-25 | 20,51 | 12.323.300 | 20,73 | 20,28 | 20,55 | 00:00:00 | | 2003-09-26 | 20,73 | 13.120.800 | 20,86 | 20,35 | 20,40 | 00:00:00 | | 2003-09-29 | 20,25 | 9.375.300 | 20,81 | 20,22 | 20,69 | 00:00:00 | | 2003-09-30 | 19,75 | 18.012.600 | 20,58 | 19,75 | 20,35 | 00:00:00 | | 2003-10-01 | 20,58 | 13.418.300 | 20,67 | 19,98 | 20,00 | 00:00:00 | | 2003-10-02 | 20,29 | 10.181.500 | 20,84 | 20,14 | 20,75 | 00:00:00 | | 2003-10-03 | 21,17 | 7.771.100 | 21,28 | 20,27 | 20,48 | 00:00:00 | | 2003-10-06 | 21,00 | 3.894.100 | 21,25 | 20,90 | 21,20 | 00:00:00 | | 2003-10-07 | 21,45 | 12.885.200 | 21,45 | 21,03 | 21,20 | 00:00:00 | | 2003-10-08 | 21,44 | 9.654.400 | 21,78 | 21,32 | 21,49 | 00:00:00 | | 2003-10-09 | 21,90 | 5.673.600 | 21,99 | 21,31 | 21,55 | 00:00:00 | | 2003-10-10 | 21,76 | 6.351.000 | 22,14 | 21,59 | 21,91 | 00:00:00 | | 2003-10-13 | 21,90 | 4.899.700 | 22,05 | 21,55 | 21,66 | 00:00:00 | | 2003-10-14 | 21,70 | 6.115.300 | 22,05 | 21,47 | 22,01 | 00:00:00 | | 2003-10-15 | 21,45 | 8.578.400 | 21,90 | 21,22 | 21,90 | 00:00:00 | | 2003-10-16 | 21,25 | 8.084.200 | 21,53 | 21,05 | 21,40 | 00:00:00 | | 2003-10-17 | 21,49 | 7.858.100 | 21,80 | 21,40 | 21,50 | 00:00:00 | | 2003-10-20 | 21,41 | 3.737.700 | 21,68 | 21,30 | 21,34 | 00:00:00 | | 2003-10-21 | 21,64 | 5.440.700 | 21,75 | 21,48 | 21,72 | 00:00:00 | | 2003-10-22 | 21,45 | 6.335.500 | 21,72 | 21,22 | 21,68 | 00:00:00 | | 2003-10-23 | 21,45 | 16.340.900 | 21,50 | 20,71 | 21,13 | 00:00:00 | | 2003-10-24 | 21,26 | 5.194.300 | 21,44 | 21,05 | 21,40 | 00:00:00 | | 2003-10-27 | 21,30 | 4.029.200 | 21,54 | 21,13 | 21,31 | 00:00:00 | | 2003-10-28 | 21,78 | 7.829.700 | 21,92 | 21,30 | 21,30 | 00:00:00 | | 2003-10-29 | 21,26 | 10.541.100 | 22,28 | 21,18 | 22,28 | 00:00:00 | | 2003-10-30 | 20,99 | 15.205.900 | 21,30 | 20,57 | 21,21 | 00:00:00 | | 2003-10-31 | 20,82 | 5.221.300 | 21,05 | 20,64 | 20,83 | 00:00:00 | | 2003-11-03 | 21,00 | 7.603.700 | 21,26 | 20,80 | 20,90 | 00:00:00 | | 2003-11-04 | 20,67 | 7.440.200 | 21,19 | 20,39 | 21,00 | 00:00:00 | | 2003-11-05 | 20,19 | 8.599.100 | 20,64 | 20,12 | 20,50 | 00:00:00 | | 2003-11-06 | 20,49 | 8.619.300 | 20,87 | 20,12 | 20,25 | 00:00:00 | | 2003-11-07 | 20,98 | 9.764.800 | 21,21 | 20,66 | 20,72 | 00:00:00 | | 2003-11-10 | 20,70 | 5.502.700 | 21,10 | 20,63 | 21,00 | 00:00:00 | | 2003-11-11 | 20,66 | 5.881.500 | 20,92 | 20,36 | 20,55 | 00:00:00 | | 2003-11-12 | 20,97 | 6.028.400 | 21,04 | 20,67 | 20,70 | 00:00:00 | | 2003-11-13 | 20,99 | 9.236.200 | 21,43 | 20,74 | 21,39 | 00:00:00 | | 2003-11-14 | 20,70 | 7.287.800 | 21,22 | 20,51 | 20,97 | 00:00:00 | | 2003-11-17 | 20,18 | 6.994.300 | 20,40 | 20,12 | 20,40 | 00:00:00 | | 2003-11-18 | 20,10 | 7.164.800 | 20,48 | 20,02 | 20,34 | 00:00:00 | | 2003-11-19 | 20,80 | 12.750.800 | 20,81 | 19,80 | 19,97 | 00:00:00 | | 2003-11-20 | 20,60 | 8.302.400 | 20,99 | 20,30 | 20,99 | 00:00:00 | | 2003-11-21 | 21,34 | 10.728.900 | 21,34 | 20,60 | 20,60 | 00:00:00 | | 2003-11-24 | 21,50 | 7.837.500 | 21,56 | 21,14 | 21,28 | 00:00:00 | | 2003-11-25 | 21,40 | 6.887.200 | 21,63 | 21,35 | 21,45 | 00:00:00 | | 2003-11-26 | 21,40 | 7.685.100 | 21,75 | 21,35 | 21,45 | 00:00:00 | | 2003-11-27 | 21,29 | 6.023.200 | 21,63 | 21,12 | 21,63 | 00:00:00 | | 2003-11-28 | 21,50 | 38.378.800 | 21,50 | 21,01 | 21,01 | 00:00:00 | | 2003-12-01 | 22,29 | 9.388.600 | 22,30 | 21,55 | 21,67 | 00:00:00 | | 2003-12-02 | 22,15 | 7.155.200 | 22,41 | 21,87 | 22,16 | 00:00:00 | | 2003-12-03 | 22,00 | 6.229.400 | 22,35 | 21,77 | 21,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
