|
 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 | | 2004-03-24 | 20,18 | 12.895.000 | 20,50 | 19,84 | 20,31 | 00:00:00 | | 2004-03-25 | 20,70 | 8.256.400 | 20,72 | 20,35 | 20,50 | 00:00:00 | | 2004-03-26 | 20,69 | 7.614.300 | 21,06 | 20,42 | 21,00 | 00:00:00 | | 2004-03-29 | 21,00 | 5.044.700 | 21,04 | 20,56 | 20,62 | 00:00:00 | | 2004-03-30 | 20,60 | 9.365.800 | 21,05 | 20,46 | 21,00 | 00:00:00 | | 2004-03-31 | 20,82 | 8.602.600 | 21,06 | 20,71 | 20,78 | 00:00:00 | | 2004-04-01 | 21,30 | 10.090.900 | 21,30 | 20,86 | 21,04 | 00:00:00 | | 2004-04-02 | 21,82 | 10.257.500 | 22,11 | 21,15 | 21,24 | 00:00:00 | | 2004-04-05 | 21,90 | 7.099.300 | 22,30 | 21,85 | 21,95 | 00:00:00 | | 2004-04-06 | 21,50 | 9.966.300 | 21,99 | 21,49 | 21,85 | 00:00:00 | | 2004-04-07 | 21,19 | 6.739.800 | 21,70 | 21,18 | 21,60 | 00:00:00 | | 2004-04-08 | 21,19 | 8.056.600 | 21,55 | 21,10 | 21,30 | 00:00:00 | | 2004-04-09 | 21,19 | 0 | 21,19 | 21,19 | 21,19 | 00:00:00 | | 2004-04-12 | 21,19 | 0 | 21,19 | 21,19 | 21,19 | 00:00:00 | | 2004-04-13 | 21,31 | 6.001.900 | 21,51 | 21,15 | 21,40 | 00:00:00 | | 2004-04-14 | 20,80 | 8.524.300 | 21,17 | 20,73 | 21,00 | 00:00:00 | | 2004-04-15 | 20,56 | 7.127.300 | 20,95 | 20,55 | 20,80 | 00:00:00 | | 2004-04-16 | 20,61 | 13.972.400 | 20,84 | 20,29 | 20,60 | 00:00:00 | | 2004-04-19 | 20,89 | 7.007.900 | 21,09 | 20,51 | 20,51 | 00:00:00 | | 2004-04-20 | 21,10 | 6.083.100 | 21,26 | 21,02 | 21,09 | 00:00:00 | | 2004-04-21 | 20,63 | 8.491.600 | 21,09 | 20,46 | 20,88 | 00:00:00 | | 2004-04-22 | 20,67 | 7.114.700 | 20,95 | 20,45 | 20,94 | 00:00:00 | | 2004-04-23 | 20,82 | 4.424.600 | 21,00 | 20,70 | 20,89 | 00:00:00 | | 2004-04-26 | 20,68 | 4.896.100 | 21,05 | 20,65 | 20,80 | 00:00:00 | | 2004-04-27 | 20,56 | 5.056.600 | 20,97 | 20,56 | 20,72 | 00:00:00 | | 2004-04-28 | 20,75 | 12.741.400 | 21,13 | 20,59 | 20,73 | 00:00:00 | | 2004-04-29 | 20,30 | 20.421.000 | 20,52 | 19,90 | 20,29 | 00:00:00 | | 2004-04-30 | 20,13 | 12.584.100 | 20,75 | 20,11 | 20,41 | 00:00:00 | | 2004-05-03 | 20,18 | 5.492.900 | 20,24 | 19,97 | 20,01 | 00:00:00 | | 2004-05-04 | 20,33 | 8.197.100 | 20,45 | 20,10 | 20,22 | 00:00:00 | | 2004-05-05 | 20,42 | 8.263.600 | 20,49 | 20,11 | 20,21 | 00:00:00 | | 2004-05-06 | 19,78 | 10.791.800 | 20,45 | 19,72 | 20,25 | 00:00:00 | | 2004-05-07 | 19,52 | 13.886.400 | 19,79 | 19,12 | 19,75 | 00:00:00 | | 2004-05-10 | 18,87 | 12.237.500 | 19,29 | 18,86 | 19,15 | 00:00:00 | | 2004-05-11 | 19,13 | 8.210.800 | 19,39 | 19,01 | 19,09 | 00:00:00 | | 2004-05-12 | 18,63 | 9.815.900 | 19,13 | 18,59 | 19,13 | 00:00:00 | | 2004-05-13 | 18,92 | 6.987.700 | 19,08 | 18,68 | 18,77 | 00:00:00 | | 2004-05-14 | 18,80 | 7.910.300 | 19,09 | 18,56 | 19,00 | 00:00:00 | | 2004-05-17 | 18,91 | 11.927.300 | 19,02 | 18,01 | 18,50 | 00:00:00 | | 2004-05-18 | 18,90 | 11.893.500 | 19,03 | 18,52 | 18,96 | 00:00:00 | | 2004-05-19 | 19,40 | 9.989.200 | 19,50 | 19,10 | 19,27 | 00:00:00 | | 2004-05-20 | 19,22 | 5.831.900 | 19,37 | 19,10 | 19,18 | 00:00:00 | | 2004-05-21 | 19,06 | 9.238.900 | 19,57 | 18,98 | 19,40 | 00:00:00 | | 2004-05-24 | 19,33 | 10.961.300 | 19,54 | 18,62 | 19,00 | 00:00:00 | | 2004-05-25 | 19,03 | 8.020.400 | 19,31 | 18,96 | 19,15 | 00:00:00 | | 2004-05-26 | 19,41 | 7.662.600 | 19,48 | 19,21 | 19,40 | 00:00:00 | | 2004-05-27 | 19,67 | 8.443.700 | 19,80 | 19,41 | 19,41 | 00:00:00 | | 2004-05-28 | 19,69 | 8.771.900 | 19,90 | 19,52 | 19,76 | 00:00:00 | | 2004-05-31 | 19,57 | 1.233.900 | 19,79 | 19,47 | 19,60 | 00:00:00 | | 2004-06-01 | 19,19 | 6.986.700 | 19,57 | 19,07 | 19,39 | 00:00:00 | | 2004-06-02 | 19,49 | 7.195.200 | 19,67 | 19,26 | 19,33 | 00:00:00 | | 2004-06-03 | 19,70 | 8.432.800 | 19,72 | 19,26 | 19,45 | 00:00:00 | | 2004-06-04 | 19,83 | 13.577.900 | 19,95 | 19,57 | 19,75 | 00:00:00 | | 2004-06-07 | 20,37 | 10.532.000 | 20,38 | 20,09 | 20,25 | 00:00:00 | | 2004-06-08 | 20,33 | 10.811.800 | 20,77 | 20,30 | 20,60 | 00:00:00 | | 2004-06-09 | 20,32 | 12.128.600 | 20,48 | 20,09 | 20,35 | 00:00:00 | | 2004-06-10 | 20,46 | 12.364.600 | 20,58 | 20,01 | 20,21 | 00:00:00 | | 2004-06-11 | 20,33 | 6.654.200 | 20,51 | 20,17 | 20,45 | 00:00:00 | | 2004-06-14 | 20,34 | 9.614.200 | 20,42 | 20,13 | 20,26 | 00:00:00 | | 2004-06-15 | 20,40 | 9.508.900 | 20,42 | 20,10 | 20,34 | 00:00:00 | | 2004-06-16 | 20,35 | 8.017.400 | 20,48 | 20,22 | 20,48 | 00:00:00 | | 2004-06-17 | 20,36 | 12.832.100 | 20,70 | 20,28 | 20,35 | 00:00:00 | | 2004-06-18 | 20,40 | 17.495.100 | 20,44 | 20,13 | 20,39 | 00:00:00 | | 2004-06-21 | 20,48 | 8.322.600 | 20,61 | 20,31 | 20,48 | 00:00:00 | | 2004-06-22 | 20,24 | 7.081.700 | 20,53 | 20,13 | 20,41 | 00:00:00 | | 2004-06-23 | 20,21 | 7.099.000 | 20,40 | 20,11 | 20,40 | 00:00:00 | | 2004-06-24 | 20,61 | 6.840.800 | 20,62 | 20,33 | 20,45 | 00:00:00 | | 2004-06-25 | 20,61 | 5.634.600 | 20,66 | 20,49 | 20,54 | 00:00:00 | | 2004-06-28 | 21,25 | 14.217.800 | 21,44 | 20,55 | 20,56 | 00:00:00 | | 2004-06-29 | 21,63 | 21.176.300 | 21,67 | 21,25 | 21,26 | 00:00:00 | | 2004-06-30 | 21,42 | 12.224.100 | 21,81 | 21,40 | 21,55 | 00:00:00 | | 2004-07-01 | 21,00 | 11.222.900 | 21,73 | 20,93 | 21,51 | 00:00:00 | | 2004-07-02 | 20,90 | 5.888.000 | 21,18 | 20,85 | 20,90 | 00:00:00 | | 2004-07-05 | 21,08 | 3.726.600 | 21,25 | 20,88 | 20,95 | 00:00:00 | | 2004-07-06 | 20,80 | 5.090.300 | 21,09 | 20,77 | 21,06 | 00:00:00 | | 2004-07-07 | 20,78 | 4.523.200 | 20,94 | 20,75 | 20,81 | 00:00:00 | | 2004-07-08 | 20,65 | 7.663.600 | 20,77 | 20,43 | 20,60 | 00:00:00 | | 2004-07-09 | 20,36 | 7.614.600 | 20,62 | 20,35 | 20,50 | 00:00:00 | | 2004-07-12 | 20,46 | 6.674.500 | 20,55 | 20,25 | 20,26 | 00:00:00 | | 2004-07-13 | 20,47 | 5.331.700 | 20,80 | 20,47 | 20,52 | 00:00:00 | | 2004-07-14 | 20,45 | 3.259.400 | 20,50 | 20,21 | 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 > >> |
|
