|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 22,58 | 8.900.700 | 22,82 | 22,45 | 22,70 | 00:00:00 | | 2004-11-04 | 22,42 | 6.764.100 | 22,57 | 22,15 | 22,35 | 00:00:00 | | 2004-11-05 | 22,42 | 9.161.500 | 22,74 | 22,35 | 22,62 | 00:00:00 | | 2004-11-08 | 22,19 | 5.963.700 | 22,41 | 22,17 | 22,38 | 00:00:00 | | 2004-11-09 | 21,94 | 9.664.000 | 22,16 | 21,82 | 22,10 | 00:00:00 | | 2004-11-10 | 21,87 | 6.707.600 | 22,13 | 21,75 | 21,99 | 00:00:00 | | 2004-11-11 | 22,60 | 11.838.600 | 22,81 | 21,90 | 21,91 | 00:00:00 | | 2004-11-12 | 22,95 | 11.255.500 | 22,98 | 22,65 | 22,66 | 00:00:00 | | 2004-11-15 | 22,72 | 6.183.500 | 22,99 | 22,62 | 22,99 | 00:00:00 | | 2004-11-16 | 22,61 | 7.720.000 | 22,81 | 22,39 | 22,80 | 00:00:00 | | 2004-11-17 | 22,99 | 9.248.900 | 23,05 | 22,57 | 22,69 | 00:00:00 | | 2004-11-18 | 23,28 | 8.732.300 | 23,28 | 22,88 | 22,91 | 00:00:00 | | 2004-11-19 | 23,02 | 8.969.300 | 23,47 | 22,91 | 23,30 | 00:00:00 | | 2004-11-22 | 22,90 | 6.937.000 | 23,05 | 22,53 | 22,79 | 00:00:00 | | 2004-11-23 | 22,85 | 8.903.700 | 23,25 | 22,83 | 23,11 | 00:00:00 | | 2004-11-24 | 22,70 | 7.433.400 | 23,09 | 22,61 | 23,09 | 00:00:00 | | 2004-11-25 | 23,10 | 6.143.500 | 23,18 | 22,71 | 22,71 | 00:00:00 | | 2004-11-26 | 23,12 | 5.628.000 | 23,19 | 22,83 | 23,11 | 00:00:00 | | 2004-11-29 | 23,44 | 9.631.300 | 23,65 | 23,13 | 23,13 | 00:00:00 | | 2004-11-30 | 23,63 | 15.887.700 | 23,70 | 23,33 | 23,50 | 00:00:00 | | 2004-12-01 | 24,10 | 12.790.900 | 24,12 | 23,48 | 23,56 | 00:00:00 | | 2004-12-02 | 24,29 | 12.343.900 | 24,44 | 24,09 | 24,15 | 00:00:00 | | 2004-12-03 | 24,30 | 10.195.400 | 24,52 | 24,15 | 24,31 | 00:00:00 | | 2004-12-06 | 24,32 | 4.450.700 | 24,45 | 24,15 | 24,18 | 00:00:00 | | 2004-12-07 | 24,60 | 7.939.700 | 24,70 | 24,21 | 24,38 | 00:00:00 | | 2004-12-08 | 24,50 | 6.877.900 | 24,50 | 24,28 | 24,40 | 00:00:00 | | 2004-12-09 | 24,05 | 11.525.300 | 24,54 | 23,90 | 24,32 | 00:00:00 | | 2004-12-10 | 24,22 | 7.658.800 | 24,34 | 23,82 | 24,20 | 00:00:00 | | 2004-12-13 | 24,58 | 9.409.400 | 24,66 | 24,10 | 24,21 | 00:00:00 | | 2004-12-14 | 24,68 | 9.544.900 | 24,79 | 24,42 | 24,70 | 00:00:00 | | 2004-12-15 | 24,46 | 5.862.800 | 24,75 | 24,41 | 24,60 | 00:00:00 | | 2004-12-16 | 24,49 | 5.337.800 | 24,60 | 24,19 | 24,50 | 00:00:00 | | 2004-12-17 | 23,97 | 14.272.400 | 24,45 | 23,86 | 24,40 | 00:00:00 | | 2004-12-20 | 23,68 | 7.662.100 | 24,12 | 23,68 | 23,84 | 00:00:00 | | 2004-12-21 | 23,42 | 12.066.400 | 23,65 | 23,17 | 23,57 | 00:00:00 | | 2004-12-22 | 23,85 | 9.058.600 | 24,13 | 23,47 | 23,67 | 00:00:00 | | 2004-12-23 | 24,06 | 5.906.200 | 24,27 | 23,82 | 23,86 | 00:00:00 | | 2004-12-24 | 23,98 | 750.300 | 24,18 | 23,93 | 24,18 | 00:00:00 | | 2004-12-27 | 24,08 | 3.698.900 | 24,27 | 23,86 | 23,90 | 00:00:00 | | 2004-12-28 | 24,32 | 2.733.800 | 24,36 | 23,98 | 24,15 | 00:00:00 | | 2004-12-29 | 24,45 | 3.808.500 | 24,48 | 24,22 | 24,34 | 00:00:00 | | 2004-12-30 | 24,51 | 2.781.100 | 24,62 | 24,41 | 24,49 | 00:00:00 | | 2004-12-31 | 24,36 | 1.655.000 | 24,53 | 24,21 | 24,43 | 00:00:00 | | 2005-01-03 | 24,55 | 6.627.800 | 24,95 | 24,28 | 24,35 | 00:00:00 | | 2005-01-04 | 24,60 | 7.310.200 | 24,83 | 24,42 | 24,52 | 00:00:00 | | 2005-01-05 | 24,38 | 6.048.200 | 24,50 | 24,30 | 24,30 | 00:00:00 | | 2005-01-06 | 24,77 | 8.714.400 | 24,98 | 24,40 | 24,41 | 00:00:00 | | 2005-01-07 | 24,88 | 8.011.800 | 24,94 | 24,56 | 24,75 | 00:00:00 | | 2005-01-10 | 24,30 | 12.083.400 | 24,88 | 24,23 | 24,88 | 00:00:00 | | 2005-01-11 | 23,87 | 14.174.600 | 24,66 | 23,78 | 24,66 | 00:00:00 | | 2005-01-12 | 23,95 | 9.533.200 | 24,19 | 23,80 | 23,85 | 00:00:00 | | 2005-01-13 | 24,25 | 9.452.100 | 24,42 | 24,00 | 24,00 | 00:00:00 | | 2005-01-14 | 24,13 | 10.292.100 | 24,15 | 23,95 | 24,00 | 00:00:00 | | 2005-01-17 | 24,10 | 5.623.000 | 24,33 | 23,88 | 24,05 | 00:00:00 | | 2005-01-18 | 23,95 | 7.347.700 | 24,06 | 23,66 | 23,93 | 00:00:00 | | 2005-01-19 | 23,71 | 15.242.900 | 24,27 | 23,52 | 23,85 | 00:00:00 | | 2005-01-20 | 23,20 | 12.236.800 | 23,60 | 23,16 | 23,45 | 00:00:00 | | 2005-01-21 | 23,40 | 7.141.600 | 23,56 | 23,14 | 23,14 | 00:00:00 | | 2005-01-24 | 23,23 | 10.249.300 | 23,54 | 22,92 | 23,20 | 00:00:00 | | 2005-01-25 | 23,64 | 10.781.900 | 23,74 | 23,18 | 23,21 | 00:00:00 | | 2005-01-26 | 23,95 | 8.724.500 | 24,05 | 23,80 | 23,88 | 00:00:00 | | 2005-01-27 | 23,94 | 8.135.500 | 24,10 | 23,55 | 24,05 | 00:00:00 | | 2005-01-28 | 23,79 | 5.109.600 | 24,06 | 23,78 | 24,00 | 00:00:00 | | 2005-01-31 | 24,07 | 6.630.700 | 24,16 | 23,94 | 24,07 | 00:00:00 | | 2005-02-01 | 24,11 | 6.044.200 | 24,18 | 23,98 | 24,06 | 00:00:00 | | 2005-02-02 | 24,32 | 6.786.300 | 24,41 | 24,11 | 24,25 | 00:00:00 | | 2005-02-03 | 24,10 | 5.792.100 | 24,55 | 24,10 | 24,32 | 00:00:00 | | 2005-02-04 | 24,17 | 6.075.100 | 24,20 | 23,79 | 24,11 | 00:00:00 | | 2005-02-07 | 24,69 | 8.344.500 | 24,69 | 24,32 | 24,39 | 00:00:00 | | 2005-02-08 | 24,73 | 5.683.700 | 24,84 | 24,52 | 24,61 | 00:00:00 | | 2005-02-09 | 24,81 | 10.111.500 | 24,99 | 24,65 | 24,85 | 00:00:00 | | 2005-02-10 | 24,25 | 16.764.600 | 24,60 | 24,20 | 24,36 | 00:00:00 | | 2005-02-11 | 24,25 | 11.687.400 | 24,38 | 23,93 | 24,23 | 00:00:00 | | 2005-02-14 | 24,23 | 4.928.500 | 24,43 | 24,05 | 24,34 | 00:00:00 | | 2005-02-15 | 24,52 | 9.920.500 | 24,70 | 24,16 | 24,18 | 00:00:00 | | 2005-02-16 | 24,45 | 6.163.800 | 24,62 | 24,33 | 24,46 | 00:00:00 | | 2005-02-17 | 23,82 | 13.195.200 | 24,30 | 23,73 | 24,20 | 00:00:00 | | 2005-02-18 | 23,64 | 11.772.400 | 23,96 | 23,56 | 23,70 | 00:00:00 | | 2005-02-21 | 23,36 | 10.347.400 | 23,78 | 23,20 | 23,58 | 00:00:00 | | 2005-02-22 | 22,86 | 13.787.600 | 23,44 | 22,86 | 23,31 | 00:00:00 | | 2005-02-23 | 23,09 | 13.809.900 | 23,19 | 22,56 | 22,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
