|
 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 | | 2004-07-14 | 20,45 | 3.259.400 | 20,50 | 20,21 | 20,31 | 00:00:00 | | 2004-07-15 | 20,30 | 5.544.500 | 20,60 | 20,20 | 20,39 | 00:00:00 | | 2004-07-16 | 20,20 | 3.247.900 | 20,52 | 20,14 | 20,27 | 00:00:00 | | 2004-07-19 | 20,09 | 3.730.100 | 20,30 | 20,07 | 20,08 | 00:00:00 | | 2004-07-20 | 20,15 | 8.787.900 | 20,25 | 19,65 | 20,08 | 00:00:00 | | 2004-07-21 | 20,12 | 4.236.900 | 20,48 | 20,09 | 20,30 | 00:00:00 | | 2004-07-22 | 19,62 | 8.867.600 | 19,89 | 19,53 | 19,82 | 00:00:00 | | 2004-07-23 | 19,61 | 4.040.200 | 19,79 | 19,52 | 19,66 | 00:00:00 | | 2004-07-26 | 19,44 | 5.062.400 | 19,73 | 19,37 | 19,51 | 00:00:00 | | 2004-07-27 | 19,56 | 7.813.100 | 19,78 | 19,33 | 19,50 | 00:00:00 | | 2004-07-28 | 19,87 | 7.320.300 | 20,09 | 19,71 | 19,75 | 00:00:00 | | 2004-07-29 | 20,45 | 8.226.300 | 20,63 | 19,88 | 19,88 | 00:00:00 | | 2004-07-30 | 20,58 | 4.856.100 | 20,75 | 20,35 | 20,37 | 00:00:00 | | 2004-08-02 | 20,28 | 4.284.800 | 20,56 | 20,11 | 20,56 | 00:00:00 | | 2004-08-03 | 20,44 | 3.952.600 | 20,53 | 20,26 | 20,36 | 00:00:00 | | 2004-08-04 | 20,03 | 6.380.800 | 20,26 | 19,74 | 20,18 | 00:00:00 | | 2004-08-05 | 20,06 | 3.000.900 | 20,32 | 20,02 | 20,11 | 00:00:00 | | 2004-08-06 | 19,55 | 7.151.500 | 19,93 | 19,51 | 19,70 | 00:00:00 | | 2004-08-09 | 19,28 | 6.247.600 | 19,52 | 19,10 | 19,50 | 00:00:00 | | 2004-08-10 | 19,46 | 4.232.200 | 19,46 | 19,20 | 19,20 | 00:00:00 | | 2004-08-11 | 19,30 | 4.817.200 | 19,60 | 19,02 | 19,51 | 00:00:00 | | 2004-08-12 | 19,05 | 5.352.400 | 19,55 | 18,96 | 19,35 | 00:00:00 | | 2004-08-13 | 19,23 | 5.847.600 | 19,35 | 18,81 | 18,90 | 00:00:00 | | 2004-08-16 | 19,45 | 7.071.800 | 19,52 | 18,83 | 19,11 | 00:00:00 | | 2004-08-17 | 19,66 | 4.832.400 | 19,83 | 19,36 | 19,40 | 00:00:00 | | 2004-08-18 | 19,89 | 3.681.600 | 19,93 | 19,43 | 19,63 | 00:00:00 | | 2004-08-19 | 19,75 | 3.972.900 | 20,01 | 19,66 | 19,97 | 00:00:00 | | 2004-08-20 | 19,63 | 3.414.300 | 19,78 | 19,43 | 19,76 | 00:00:00 | | 2004-08-23 | 20,24 | 5.436.000 | 20,24 | 19,62 | 19,82 | 00:00:00 | | 2004-08-24 | 20,27 | 4.687.900 | 20,58 | 20,18 | 20,25 | 00:00:00 | | 2004-08-25 | 20,28 | 3.245.100 | 20,45 | 20,13 | 20,30 | 00:00:00 | | 2004-08-26 | 20,45 | 4.391.700 | 20,59 | 20,34 | 20,54 | 00:00:00 | | 2004-08-27 | 20,29 | 4.469.500 | 20,52 | 20,05 | 20,51 | 00:00:00 | | 2004-08-30 | 19,89 | 4.593.500 | 20,17 | 19,78 | 20,10 | 00:00:00 | | 2004-08-31 | 19,43 | 13.103.700 | 19,80 | 19,28 | 19,75 | 00:00:00 | | 2004-09-01 | 19,08 | 58.685.900 | 19,17 | 18,95 | 19,03 | 00:00:00 | | 2004-09-02 | 19,40 | 46.289.500 | 19,45 | 19,05 | 19,05 | 00:00:00 | | 2004-09-03 | 19,40 | 14.036.400 | 19,53 | 19,30 | 19,49 | 00:00:00 | | 2004-09-06 | 19,38 | 5.287.400 | 19,56 | 19,35 | 19,54 | 00:00:00 | | 2004-09-07 | 19,59 | 8.898.900 | 19,62 | 19,28 | 19,40 | 00:00:00 | | 2004-09-08 | 19,60 | 7.850.800 | 19,62 | 19,45 | 19,52 | 00:00:00 | | 2004-09-09 | 19,59 | 10.040.900 | 19,63 | 19,31 | 19,46 | 00:00:00 | | 2004-09-10 | 19,74 | 6.755.200 | 19,76 | 19,55 | 19,64 | 00:00:00 | | 2004-09-13 | 20,05 | 10.204.500 | 20,05 | 19,84 | 19,90 | 00:00:00 | | 2004-09-14 | 20,00 | 21.222.800 | 20,10 | 19,84 | 20,05 | 00:00:00 | | 2004-09-15 | 19,79 | 10.493.900 | 20,18 | 19,79 | 20,00 | 00:00:00 | | 2004-09-16 | 20,10 | 8.959.700 | 20,15 | 19,78 | 19,88 | 00:00:00 | | 2004-09-17 | 20,49 | 22.360.100 | 20,49 | 20,12 | 20,25 | 00:00:00 | | 2004-09-20 | 20,30 | 7.807.700 | 20,45 | 20,13 | 20,42 | 00:00:00 | | 2004-09-21 | 20,47 | 7.167.800 | 20,47 | 20,25 | 20,26 | 00:00:00 | | 2004-09-22 | 20,28 | 10.457.100 | 20,54 | 20,23 | 20,40 | 00:00:00 | | 2004-09-23 | 20,18 | 8.725.400 | 20,25 | 20,04 | 20,20 | 00:00:00 | | 2004-09-24 | 20,30 | 5.227.600 | 20,39 | 20,04 | 20,07 | 00:00:00 | | 2004-09-27 | 20,00 | 6.615.100 | 20,36 | 19,88 | 20,36 | 00:00:00 | | 2004-09-28 | 19,92 | 6.532.900 | 20,09 | 19,84 | 19,88 | 00:00:00 | | 2004-09-29 | 20,22 | 10.188.700 | 20,36 | 20,01 | 20,05 | 00:00:00 | | 2004-09-30 | 20,06 | 12.956.300 | 20,55 | 19,95 | 20,32 | 00:00:00 | | 2004-10-01 | 20,91 | 12.946.900 | 20,96 | 20,13 | 20,13 | 00:00:00 | | 2004-10-04 | 21,40 | 14.022.000 | 21,49 | 21,07 | 21,07 | 00:00:00 | | 2004-10-05 | 21,19 | 9.900.400 | 21,40 | 21,03 | 21,39 | 00:00:00 | | 2004-10-06 | 21,40 | 8.127.300 | 21,44 | 21,03 | 21,19 | 00:00:00 | | 2004-10-07 | 21,47 | 6.275.900 | 21,50 | 21,32 | 21,42 | 00:00:00 | | 2004-10-08 | 21,22 | 9.879.000 | 21,52 | 21,05 | 21,39 | 00:00:00 | | 2004-10-11 | 21,03 | 9.641.400 | 21,13 | 20,83 | 20,95 | 00:00:00 | | 2004-10-12 | 20,78 | 8.582.100 | 21,05 | 20,55 | 20,92 | 00:00:00 | | 2004-10-13 | 20,90 | 6.786.900 | 21,13 | 20,85 | 21,00 | 00:00:00 | | 2004-10-14 | 20,75 | 5.549.200 | 20,90 | 20,63 | 20,75 | 00:00:00 | | 2004-10-15 | 20,84 | 5.589.400 | 20,85 | 20,60 | 20,60 | 00:00:00 | | 2004-10-18 | 20,95 | 5.499.600 | 21,18 | 20,66 | 20,89 | 00:00:00 | | 2004-10-19 | 21,29 | 7.287.500 | 21,39 | 21,20 | 21,27 | 00:00:00 | | 2004-10-20 | 21,05 | 5.444.200 | 21,16 | 20,91 | 20,99 | 00:00:00 | | 2004-10-21 | 21,27 | 7.619.100 | 21,35 | 20,93 | 21,25 | 00:00:00 | | 2004-10-22 | 21,21 | 7.512.200 | 21,49 | 21,17 | 21,20 | 00:00:00 | | 2004-10-25 | 20,77 | 7.065.100 | 20,89 | 20,62 | 20,85 | 00:00:00 | | 2004-10-26 | 20,89 | 5.793.300 | 20,95 | 20,73 | 20,75 | 00:00:00 | | 2004-10-27 | 21,53 | 12.437.800 | 21,61 | 21,00 | 21,00 | 00:00:00 | | 2004-10-28 | 22,10 | 16.302.600 | 22,15 | 21,65 | 21,90 | 00:00:00 | | 2004-10-29 | 22,44 | 18.084.300 | 22,75 | 22,03 | 22,04 | 00:00:00 | | 2004-11-01 | 22,55 | 6.051.700 | 22,68 | 22,33 | 22,33 | 00:00:00 | | 2004-11-02 | 22,60 | 8.581.700 | 22,62 | 22,25 | 22,43 | 00:00:00 | | 2004-11-03 | 22,58 | 8.900.700 | 22,82 | 22,45 | 22,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
