|
 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 | | 2005-06-15 | 22,48 | 10.385.800 | 22,67 | 22,46 | 22,66 | 00:00:00 | | 2005-06-16 | 22,68 | 12.215.600 | 22,70 | 22,50 | 22,60 | 00:00:00 | | 2005-06-17 | 22,94 | 24.472.200 | 23,05 | 22,70 | 22,70 | 00:00:00 | | 2005-06-20 | 22,85 | 10.601.200 | 22,89 | 22,63 | 22,75 | 00:00:00 | | 2005-06-21 | 23,02 | 9.433.300 | 23,05 | 22,82 | 22,90 | 00:00:00 | | 2005-06-22 | 22,97 | 10.402.400 | 23,10 | 22,90 | 22,96 | 00:00:00 | | 2005-06-23 | 22,93 | 9.443.900 | 23,11 | 22,71 | 23,01 | 00:00:00 | | 2005-06-24 | 22,66 | 7.829.400 | 22,78 | 22,60 | 22,75 | 00:00:00 | | 2005-06-27 | 22,58 | 7.848.700 | 22,68 | 22,46 | 22,50 | 00:00:00 | | 2005-06-28 | 22,60 | 12.387.300 | 22,65 | 22,46 | 22,61 | 00:00:00 | | 2005-06-29 | 23,80 | 37.898.900 | 23,88 | 23,03 | 23,05 | 00:00:00 | | 2005-06-30 | 24,16 | 32.146.700 | 24,50 | 23,85 | 23,88 | 00:00:00 | | 2005-07-01 | 24,27 | 8.060.200 | 24,33 | 23,95 | 24,06 | 00:00:00 | | 2005-07-04 | 24,18 | 5.395.800 | 24,35 | 24,03 | 24,35 | 00:00:00 | | 2005-07-05 | 24,00 | 9.457.200 | 24,26 | 23,93 | 24,25 | 00:00:00 | | 2005-07-06 | 24,16 | 9.150.200 | 24,36 | 24,06 | 24,06 | 00:00:00 | | 2005-07-07 | 24,01 | 29.329.100 | 24,22 | 23,16 | 24,10 | 00:00:00 | | 2005-07-08 | 24,53 | 14.896.400 | 24,59 | 24,12 | 24,30 | 00:00:00 | | 2005-07-11 | 24,73 | 10.298.900 | 24,85 | 24,57 | 24,60 | 00:00:00 | | 2005-07-12 | 24,61 | 8.534.100 | 24,84 | 24,47 | 24,75 | 00:00:00 | | 2005-07-13 | 24,56 | 8.398.200 | 24,75 | 24,50 | 24,52 | 00:00:00 | | 2005-07-14 | 24,62 | 6.692.300 | 24,81 | 24,50 | 24,61 | 00:00:00 | | 2005-07-15 | 24,64 | 7.898.400 | 24,85 | 24,52 | 24,74 | 00:00:00 | | 2005-07-18 | 24,45 | 5.712.900 | 24,72 | 24,41 | 24,71 | 00:00:00 | | 2005-07-19 | 24,58 | 24.265.500 | 24,58 | 23,90 | 24,10 | 00:00:00 | | 2005-07-20 | 24,53 | 9.355.200 | 24,69 | 24,40 | 24,45 | 00:00:00 | | 2005-07-21 | 24,34 | 10.240.100 | 24,63 | 24,16 | 24,50 | 00:00:00 | | 2005-07-22 | 23,84 | 18.295.000 | 24,10 | 23,72 | 24,05 | 00:00:00 | | 2005-07-25 | 23,90 | 5.695.700 | 24,10 | 23,88 | 24,01 | 00:00:00 | | 2005-07-26 | 24,37 | 10.773.700 | 24,58 | 23,93 | 24,00 | 00:00:00 | | 2005-07-27 | 24,77 | 16.072.200 | 24,99 | 24,55 | 24,55 | 00:00:00 | | 2005-07-28 | 25,18 | 19.205.400 | 25,58 | 24,80 | 25,00 | 00:00:00 | | 2005-07-29 | 25,47 | 15.603.500 | 25,70 | 25,16 | 25,16 | 00:00:00 | | 2005-08-01 | 25,65 | 8.704.100 | 25,81 | 25,47 | 25,47 | 00:00:00 | | 2005-08-02 | 25,83 | 7.306.800 | 25,83 | 25,48 | 25,69 | 00:00:00 | | 2005-08-03 | 25,55 | 10.358.500 | 25,73 | 25,43 | 25,72 | 00:00:00 | | 2005-08-04 | 25,42 | 6.726.300 | 25,62 | 25,32 | 25,44 | 00:00:00 | | 2005-08-05 | 25,03 | 6.848.800 | 25,43 | 25,01 | 25,40 | 00:00:00 | | 2005-08-08 | 25,15 | 5.265.200 | 25,38 | 25,03 | 25,04 | 00:00:00 | | 2005-08-09 | 25,67 | 6.710.000 | 25,73 | 25,23 | 25,25 | 00:00:00 | | 2005-08-10 | 25,68 | 6.291.900 | 25,80 | 25,48 | 25,65 | 00:00:00 | | 2005-08-11 | 25,48 | 4.972.300 | 25,59 | 25,38 | 25,51 | 00:00:00 | | 2005-08-12 | 25,24 | 4.494.900 | 25,43 | 25,18 | 25,27 | 00:00:00 | | 2005-08-15 | 25,27 | 2.429.000 | 25,34 | 25,11 | 25,17 | 00:00:00 | | 2005-08-16 | 25,15 | 6.124.900 | 25,62 | 25,09 | 25,43 | 00:00:00 | | 2005-08-17 | 25,31 | 5.659.300 | 25,37 | 25,02 | 25,15 | 00:00:00 | | 2005-08-18 | 25,16 | 4.694.500 | 25,43 | 25,03 | 25,40 | 00:00:00 | | 2005-08-19 | 25,60 | 7.809.900 | 25,65 | 25,07 | 25,10 | 00:00:00 | | 2005-08-22 | 25,82 | 4.877.300 | 25,82 | 25,55 | 25,55 | 00:00:00 | | 2005-08-23 | 25,45 | 5.436.300 | 25,75 | 25,45 | 25,73 | 00:00:00 | | 2005-08-24 | 24,93 | 14.347.600 | 25,30 | 24,86 | 25,20 | 00:00:00 | | 2005-08-25 | 24,59 | 9.653.500 | 24,73 | 24,45 | 24,70 | 00:00:00 | | 2005-08-26 | 24,35 | 8.216.500 | 24,73 | 24,22 | 24,59 | 00:00:00 | | 2005-08-29 | 24,77 | 6.681.700 | 24,79 | 24,01 | 24,04 | 00:00:00 | | 2005-08-30 | 24,60 | 7.156.500 | 24,88 | 24,53 | 24,57 | 00:00:00 | | 2005-08-31 | 24,41 | 22.137.800 | 24,41 | 24,02 | 24,07 | 00:00:00 | | 2005-09-01 | 24,22 | 14.656.700 | 24,24 | 23,92 | 24,23 | 00:00:00 | | 2005-09-02 | 23,86 | 13.385.000 | 24,20 | 23,85 | 24,19 | 00:00:00 | | 2005-09-05 | 23,92 | 7.932.400 | 23,92 | 23,77 | 23,78 | 00:00:00 | | 2005-09-06 | 24,16 | 17.119.400 | 24,16 | 23,86 | 23,91 | 00:00:00 | | 2005-09-07 | 24,07 | 12.522.000 | 24,27 | 24,02 | 24,13 | 00:00:00 | | 2005-09-08 | 23,89 | 13.775.400 | 24,05 | 23,82 | 24,00 | 00:00:00 | | 2005-09-09 | 23,91 | 11.685.700 | 23,92 | 23,75 | 23,85 | 00:00:00 | | 2005-09-12 | 23,85 | 13.618.000 | 23,95 | 23,80 | 23,94 | 00:00:00 | | 2005-09-13 | 23,76 | 22.103.500 | 23,94 | 23,76 | 23,78 | 00:00:00 | | 2005-09-14 | 24,14 | 11.831.900 | 24,15 | 23,77 | 23,82 | 00:00:00 | | 2005-09-15 | 24,06 | 7.528.400 | 24,27 | 24,00 | 24,04 | 00:00:00 | | 2005-09-16 | 24,20 | 13.504.700 | 24,28 | 24,01 | 24,01 | 00:00:00 | | 2005-09-19 | 23,94 | 10.364.400 | 24,22 | 23,87 | 24,09 | 00:00:00 | | 2005-09-20 | 24,14 | 16.875.600 | 24,25 | 23,90 | 23,90 | 00:00:00 | | 2005-09-21 | 23,83 | 13.218.000 | 24,09 | 23,77 | 23,99 | 00:00:00 | | 2005-09-22 | 23,59 | 14.805.800 | 23,79 | 23,37 | 23,72 | 00:00:00 | | 2005-09-23 | 23,96 | 11.816.000 | 23,96 | 23,61 | 23,65 | 00:00:00 | | 2005-09-26 | 24,03 | 12.262.500 | 24,25 | 23,92 | 23,97 | 00:00:00 | | 2005-09-27 | 23,70 | 8.032.200 | 24,03 | 23,65 | 23,90 | 00:00:00 | | 2005-09-28 | 24,10 | 10.034.800 | 24,10 | 23,75 | 23,75 | 00:00:00 | | 2005-09-29 | 23,97 | 6.927.600 | 24,14 | 23,92 | 24,12 | 00:00:00 | | 2005-09-30 | 23,88 | 7.273.600 | 24,23 | 23,82 | 24,20 | 00:00:00 | | 2005-10-03 | 23,79 | 9.428.900 | 24,05 | 23,70 | 23,99 | 00:00:00 | | 2005-10-04 | 23,41 | 18.812.900 | 23,80 | 23,27 | 23,80 | 00:00:00 | | 2005-10-05 | 23,41 | 14.336.800 | 23,67 | 23,23 | 23,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
