|
 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 | | 2003-12-03 | 22,00 | 6.229.400 | 22,35 | 21,77 | 21,94 | 00:00:00 | | 2003-12-04 | 21,84 | 5.300.900 | 22,09 | 21,57 | 21,79 | 00:00:00 | | 2003-12-05 | 21,33 | 7.813.900 | 21,83 | 21,11 | 21,66 | 00:00:00 | | 2003-12-08 | 21,31 | 5.018.300 | 21,54 | 21,03 | 21,21 | 00:00:00 | | 2003-12-09 | 21,51 | 8.657.200 | 21,81 | 21,44 | 21,57 | 00:00:00 | | 2003-12-10 | 21,14 | 8.057.600 | 21,63 | 21,07 | 21,49 | 00:00:00 | | 2003-12-11 | 21,68 | 5.351.300 | 21,68 | 21,17 | 21,33 | 00:00:00 | | 2003-12-12 | 21,57 | 6.899.900 | 21,88 | 21,47 | 21,75 | 00:00:00 | | 2003-12-15 | 21,73 | 5.891.600 | 22,00 | 21,68 | 21,97 | 00:00:00 | | 2003-12-16 | 21,96 | 5.816.000 | 21,96 | 21,40 | 21,63 | 00:00:00 | | 2003-12-17 | 22,45 | 10.121.400 | 22,56 | 21,87 | 21,97 | 00:00:00 | | 2003-12-18 | 22,70 | 9.569.400 | 22,94 | 22,37 | 22,60 | 00:00:00 | | 2003-12-19 | 22,97 | 9.907.400 | 23,00 | 22,41 | 22,92 | 00:00:00 | | 2003-12-22 | 22,70 | 5.475.400 | 22,96 | 22,54 | 22,75 | 00:00:00 | | 2003-12-23 | 22,74 | 3.274.500 | 22,89 | 22,61 | 22,76 | 00:00:00 | | 2003-12-24 | 22,75 | 1.674.400 | 22,90 | 22,71 | 22,79 | 00:00:00 | | 2003-12-25 | 22,75 | 0 | 22,75 | 22,75 | 22,75 | 00:00:00 | | 2003-12-26 | 22,75 | 0 | 22,75 | 22,75 | 22,75 | 00:00:00 | | 2003-12-29 | 22,59 | 3.578.300 | 22,87 | 22,35 | 22,64 | 00:00:00 | | 2003-12-30 | 22,37 | 4.213.000 | 22,93 | 22,33 | 22,84 | 00:00:00 | | 2003-12-31 | 22,66 | 2.265.100 | 22,83 | 22,31 | 22,31 | 00:00:00 | | 2004-01-01 | 22,66 | 0 | 22,66 | 22,66 | 22,66 | 00:00:00 | | 2004-01-02 | 22,99 | 3.987.100 | 22,99 | 22,67 | 22,77 | 00:00:00 | | 2004-01-05 | 23,16 | 7.467.000 | 23,42 | 22,77 | 22,85 | 00:00:00 | | 2004-01-06 | 23,60 | 6.458.600 | 23,67 | 23,07 | 23,40 | 00:00:00 | | 2004-01-07 | 23,15 | 6.612.500 | 23,72 | 23,13 | 23,72 | 00:00:00 | | 2004-01-08 | 23,42 | 9.301.600 | 23,74 | 23,15 | 23,15 | 00:00:00 | | 2004-01-09 | 22,96 | 7.648.200 | 23,85 | 22,86 | 23,74 | 00:00:00 | | 2004-01-12 | 22,90 | 5.216.600 | 23,03 | 22,64 | 23,00 | 00:00:00 | | 2004-01-13 | 23,00 | 7.176.000 | 23,29 | 22,79 | 23,00 | 00:00:00 | | 2004-01-14 | 23,69 | 9.982.000 | 23,84 | 22,99 | 23,06 | 00:00:00 | | 2004-01-15 | 23,51 | 7.560.000 | 23,65 | 23,15 | 23,51 | 00:00:00 | | 2004-01-16 | 23,24 | 8.836.600 | 23,70 | 22,96 | 23,65 | 00:00:00 | | 2004-01-19 | 23,23 | 6.020.800 | 23,45 | 22,95 | 23,18 | 00:00:00 | | 2004-01-20 | 23,13 | 6.725.500 | 23,56 | 22,94 | 23,16 | 00:00:00 | | 2004-01-21 | 23,30 | 5.444.100 | 23,32 | 22,98 | 23,20 | 00:00:00 | | 2004-01-22 | 23,69 | 8.940.000 | 23,94 | 23,42 | 23,45 | 00:00:00 | | 2004-01-23 | 24,27 | 8.683.200 | 24,33 | 23,50 | 23,64 | 00:00:00 | | 2004-01-26 | 24,58 | 9.015.800 | 24,97 | 24,08 | 24,25 | 00:00:00 | | 2004-01-27 | 24,87 | 14.414.900 | 25,00 | 24,60 | 24,90 | 00:00:00 | | 2004-01-28 | 24,88 | 6.429.400 | 24,99 | 24,55 | 24,62 | 00:00:00 | | 2004-01-29 | 24,13 | 9.146.200 | 24,75 | 23,95 | 24,51 | 00:00:00 | | 2004-01-30 | 23,81 | 9.287.800 | 24,38 | 23,80 | 24,25 | 00:00:00 | | 2004-02-02 | 23,92 | 4.223.800 | 24,09 | 23,67 | 24,09 | 00:00:00 | | 2004-02-03 | 23,73 | 5.616.500 | 24,15 | 23,53 | 23,91 | 00:00:00 | | 2004-02-04 | 22,30 | 25.785.700 | 23,28 | 22,27 | 23,05 | 00:00:00 | | 2004-02-05 | 22,24 | 12.078.900 | 22,63 | 21,82 | 22,10 | 00:00:00 | | 2004-02-06 | 22,52 | 6.991.000 | 22,55 | 22,12 | 22,48 | 00:00:00 | | 2004-02-09 | 22,83 | 6.599.100 | 23,08 | 22,62 | 22,62 | 00:00:00 | | 2004-02-10 | 22,62 | 6.027.100 | 22,85 | 22,28 | 22,85 | 00:00:00 | | 2004-02-11 | 22,58 | 6.545.200 | 23,02 | 22,54 | 22,66 | 00:00:00 | | 2004-02-12 | 23,33 | 11.577.500 | 23,53 | 22,55 | 22,61 | 00:00:00 | | 2004-02-13 | 22,55 | 10.029.800 | 23,56 | 22,35 | 23,40 | 00:00:00 | | 2004-02-16 | 22,40 | 5.091.400 | 22,59 | 22,17 | 22,55 | 00:00:00 | | 2004-02-17 | 22,85 | 6.277.700 | 23,14 | 22,51 | 22,59 | 00:00:00 | | 2004-02-18 | 22,65 | 6.010.100 | 23,23 | 22,53 | 23,10 | 00:00:00 | | 2004-02-19 | 22,75 | 7.202.800 | 22,84 | 22,44 | 22,67 | 00:00:00 | | 2004-02-20 | 22,77 | 6.528.600 | 22,87 | 22,59 | 22,77 | 00:00:00 | | 2004-02-23 | 22,12 | 24.491.400 | 22,69 | 21,90 | 22,15 | 00:00:00 | | 2004-02-24 | 22,13 | 15.437.500 | 22,49 | 21,93 | 22,06 | 00:00:00 | | 2004-02-25 | 21,87 | 8.565.400 | 22,28 | 21,87 | 22,15 | 00:00:00 | | 2004-02-26 | 21,88 | 7.126.700 | 22,13 | 21,84 | 22,00 | 00:00:00 | | 2004-02-27 | 22,17 | 10.794.300 | 22,43 | 21,85 | 21,92 | 00:00:00 | | 2004-03-01 | 22,56 | 8.445.700 | 22,64 | 22,20 | 22,30 | 00:00:00 | | 2004-03-02 | 22,73 | 5.742.000 | 22,83 | 22,57 | 22,68 | 00:00:00 | | 2004-03-03 | 22,50 | 7.253.500 | 22,71 | 22,32 | 22,69 | 00:00:00 | | 2004-03-04 | 22,42 | 5.262.700 | 22,68 | 22,30 | 22,64 | 00:00:00 | | 2004-03-05 | 22,28 | 7.119.000 | 22,46 | 22,07 | 22,35 | 00:00:00 | | 2004-03-08 | 22,49 | 5.614.700 | 22,62 | 22,31 | 22,35 | 00:00:00 | | 2004-03-09 | 22,40 | 6.487.200 | 22,53 | 22,29 | 22,39 | 00:00:00 | | 2004-03-10 | 22,10 | 8.938.300 | 22,30 | 21,91 | 22,26 | 00:00:00 | | 2004-03-11 | 21,20 | 20.619.200 | 21,92 | 20,67 | 21,92 | 00:00:00 | | 2004-03-12 | 21,47 | 11.097.100 | 21,67 | 20,67 | 20,70 | 00:00:00 | | 2004-03-15 | 20,70 | 8.236.700 | 21,40 | 20,48 | 21,40 | 00:00:00 | | 2004-03-16 | 20,57 | 10.278.700 | 20,87 | 20,29 | 20,66 | 00:00:00 | | 2004-03-17 | 21,37 | 10.713.400 | 21,45 | 20,71 | 20,71 | 00:00:00 | | 2004-03-18 | 20,84 | 6.560.400 | 21,39 | 20,74 | 21,25 | 00:00:00 | | 2004-03-19 | 21,02 | 7.399.700 | 21,24 | 20,82 | 21,15 | 00:00:00 | | 2004-03-22 | 20,34 | 9.745.300 | 20,79 | 20,13 | 20,70 | 00:00:00 | | 2004-03-23 | 20,30 | 9.558.900 | 20,72 | 20,30 | 20,30 | 00:00:00 | | 2004-03-24 | 20,18 | 12.895.000 | 20,50 | 19,84 | 20,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
