|
 FRANCE TELECOM - [Ticker: FTE.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FTE.PA quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 16.71 | 16.76 | 16.71 | 16.71 | 00:00:00 | | 2003-01-02 | 4,326,100 | 16.89 | 18.20 | 16.80 | 18.20 | 00:00:00 | | 2003-01-03 | 5,918,500 | 18.31 | 19.21 | 18.30 | 19.05 | 00:00:00 | | 2003-01-06 | 5,300,700 | 19.15 | 19.96 | 19.10 | 19.69 | 00:00:00 | | 2003-01-07 | 8,333,800 | 20.01 | 20.17 | 18.95 | 19.40 | 00:00:00 | | 2003-01-08 | 9,031,200 | 18.58 | 19.41 | 18.58 | 19.20 | 00:00:00 | | 2003-01-09 | 11,116,700 | 18.90 | 20.38 | 18.60 | 20.20 | 00:00:00 | | 2003-01-10 | 11,897,200 | 20.29 | 21.90 | 20.10 | 21.60 | 00:00:00 | | 2003-01-13 | 21,333,900 | 21.71 | 24.62 | 21.71 | 24.00 | 00:00:00 | | 2003-01-14 | 10,851,800 | 24.25 | 24.74 | 23.25 | 23.45 | 00:00:00 | | 2003-01-15 | 10,602,700 | 24.00 | 24.33 | 23.20 | 23.64 | 00:00:00 | | 2003-01-16 | 7,354,800 | 23.50 | 24.33 | 23.10 | 24.15 | 00:00:00 | | 2003-01-17 | 6,326,900 | 23.59 | 24.00 | 22.78 | 23.09 | 00:00:00 | | 2003-01-20 | 5,473,500 | 22.52 | 23.05 | 21.94 | 22.27 | 00:00:00 | | 2003-01-21 | 7,874,400 | 22.33 | 23.00 | 22.31 | 22.44 | 00:00:00 | | 2003-01-22 | 8,060,000 | 22.38 | 23.38 | 22.02 | 22.95 | 00:00:00 | | 2003-01-23 | 11,043,700 | 23.56 | 24.60 | 23.50 | 23.57 | 00:00:00 | | 2003-01-24 | 7,380,100 | 24.15 | 24.78 | 23.41 | 23.70 | 00:00:00 | | 2003-01-27 | 7,969,200 | 23.24 | 23.58 | 22.30 | 22.90 | 00:00:00 | | 2003-01-28 | 7,928,700 | 23.49 | 23.58 | 22.50 | 23.40 | 00:00:00 | | 2003-01-29 | 16,188,100 | 23.00 | 24.95 | 22.60 | 24.48 | 00:00:00 | | 2003-01-30 | 10,359,000 | 24.85 | 25.00 | 23.75 | 24.10 | 00:00:00 | | 2003-01-31 | 7,286,800 | 23.70 | 24.52 | 23.50 | 24.00 | 00:00:00 | | 2003-02-03 | 3,988,900 | 24.25 | 24.49 | 23.92 | 24.33 | 00:00:00 | | 2003-02-04 | 4,170,200 | 24.29 | 24.29 | 23.36 | 23.50 | 00:00:00 | | 2003-02-05 | 4,310,300 | 23.28 | 23.97 | 23.21 | 23.80 | 00:00:00 | | 2003-02-06 | 5,156,800 | 23.50 | 24.17 | 23.47 | 23.90 | 00:00:00 | | 2003-02-07 | 5,428,600 | 23.80 | 23.85 | 23.06 | 23.35 | 00:00:00 | | 2003-02-10 | 7,418,800 | 23.35 | 23.35 | 22.39 | 22.85 | 00:00:00 | | 2003-02-11 | 4,052,700 | 22.99 | 23.95 | 22.72 | 23.70 | 00:00:00 | | 2003-02-12 | 4,012,800 | 23.39 | 23.92 | 23.27 | 23.76 | 00:00:00 | | 2003-02-13 | 3,849,300 | 23.47 | 23.60 | 23.13 | 23.45 | 00:00:00 | | 2003-02-14 | 5,490,400 | 23.50 | 23.97 | 23.01 | 23.70 | 00:00:00 | | 2003-02-17 | 3,380,500 | 24.00 | 24.68 | 24.00 | 24.46 | 00:00:00 | | 2003-02-18 | 3,692,500 | 24.50 | 24.60 | 23.77 | 24.11 | 00:00:00 | | 2003-02-19 | 8,769,200 | 23.13 | 23.73 | 22.61 | 22.70 | 00:00:00 | | 2003-02-20 | 7,307,700 | 22.85 | 22.95 | 21.63 | 21.74 | 00:00:00 | | 2003-02-21 | 9,823,700 | 21.21 | 21.93 | 20.65 | 21.00 | 00:00:00 | | 2003-02-24 | 3,686,400 | 21.38 | 21.49 | 20.68 | 20.84 | 00:00:00 | | 2003-02-25 | 9,901,900 | 20.60 | 20.60 | 19.20 | 19.27 | 00:00:00 | | 2003-02-26 | 7,741,800 | 19.65 | 19.77 | 18.85 | 19.32 | 00:00:00 | | 2003-02-27 | 6,655,800 | 19.15 | 20.15 | 19.15 | 20.00 | 00:00:00 | | 2003-02-28 | 6,041,200 | 20.30 | 21.29 | 19.90 | 20.56 | 00:00:00 | | 2003-03-03 | 4,845,900 | 20.97 | 21.17 | 19.93 | 20.00 | 00:00:00 | | 2003-03-04 | 9,215,600 | 19.90 | 19.90 | 18.75 | 19.00 | 00:00:00 | | 2003-03-05 | 8,689,600 | 19.05 | 19.37 | 18.34 | 18.62 | 00:00:00 | | 2003-03-06 | 6,747,600 | 18.90 | 18.90 | 17.85 | 18.30 | 00:00:00 | | 2003-03-07 | 4,680,300 | 18.00 | 18.45 | 17.79 | 18.19 | 00:00:00 | | 2003-03-10 | 3,458,900 | 18.19 | 18.22 | 17.24 | 17.45 | 00:00:00 | | 2003-03-11 | 6,488,000 | 17.16 | 18.54 | 17.10 | 18.27 | 00:00:00 | | 2003-03-12 | 6,462,900 | 18.35 | 18.92 | 17.99 | 17.99 | 00:00:00 | | 2003-03-13 | 6,528,700 | 18.64 | 19.57 | 18.20 | 19.57 | 00:00:00 | | 2003-03-14 | 8,342,700 | 19.87 | 21.21 | 19.80 | 21.21 | 00:00:00 | | 2003-03-17 | 6,763,900 | 19.92 | 22.48 | 19.90 | 21.75 | 00:00:00 | | 2003-03-18 | 7,072,000 | 22.29 | 22.68 | 20.89 | 21.30 | 00:00:00 | | 2003-03-19 | 6,067,300 | 21.30 | 21.94 | 20.86 | 21.51 | 00:00:00 | | 2003-03-20 | 3,694,500 | 20.95 | 21.75 | 20.71 | 21.07 | 00:00:00 | | 2003-03-21 | 9,165,900 | 21.35 | 21.90 | 19.85 | 20.20 | 00:00:00 | | 2003-03-24 | 35,198,400 | 18.49 | 21.57 | 18.26 | 20.00 | 00:00:00 | | 2003-03-25 | 34,060,700 | 17.25 | 17.34 | 16.44 | 17.30 | 00:00:00 | | 2003-03-26 | 36,975,200 | 17.50 | 17.69 | 16.94 | 17.18 | 00:00:00 | | 2003-03-27 | 21,816,600 | 16.85 | 17.77 | 16.83 | 17.70 | 00:00:00 | | 2003-03-28 | 28,185,500 | 17.63 | 18.93 | 17.63 | 18.91 | 00:00:00 | | 2003-03-31 | 17,395,600 | 18.33 | 19.08 | 18.15 | 18.69 | 00:00:00 | | 2003-04-01 | 22,637,200 | 18.55 | 18.88 | 18.20 | 18.69 | 00:00:00 | | 2003-04-02 | 26,729,300 | 18.93 | 19.98 | 18.80 | 19.44 | 00:00:00 | | 2003-04-03 | 24,072,200 | 19.39 | 19.87 | 18.37 | 18.50 | 00:00:00 | | 2003-04-04 | 19,089,400 | 18.25 | 19.42 | 18.25 | 19.34 | 00:00:00 | | 2003-04-07 | 15,075,900 | 20.11 | 21.19 | 19.86 | 20.55 | 00:00:00 | | 2003-04-08 | 14,517,000 | 20.50 | 21.60 | 20.27 | 21.24 | 00:00:00 | | 2003-04-09 | 17,267,600 | 20.80 | 21.75 | 20.23 | 20.70 | 00:00:00 | | 2003-04-10 | 24,415,300 | 19.75 | 20.25 | 19.20 | 19.61 | 00:00:00 | | 2003-04-11 | 12,817,700 | 19.68 | 20.63 | 19.46 | 20.28 | 00:00:00 | | 2003-04-14 | 7,347,400 | 20.40 | 20.79 | 19.93 | 20.54 | 00:00:00 | | 2003-04-15 | 19,193,500 | 20.75 | 21.63 | 20.55 | 21.63 | 00:00:00 | | 2003-04-16 | 15,312,900 | 22.05 | 22.47 | 20.67 | 21.20 | 00:00:00 | | 2003-04-17 | 8,563,900 | 20.76 | 20.89 | 20.42 | 20.50 | 00:00:00 | | 2003-04-18 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | | 2003-04-21 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | | 2003-04-22 | 6,716,600 | 20.46 | 20.69 | 20.11 | 20.65 | 00:00:00 | | 2003-04-23 | 8,013,300 | 21.05 | 21.50 | 20.97 | 21.45 | 00:00:00 | | 2003-04-24 | 8,035,000 | 21.35 | 21.89 | 21.25 | 21.40 | 00:00:00 | | 2003-04-25 | 6,692,400 | 21.39 | 21.70 | 21.10 | 21.30 | 00:00:00 | | 2003-04-28 | 8,128,300 | 21.05 | 22.57 | 20.90 | 22.45 | 00:00:00 | | 2003-04-29 | 13,798,600 | 22.83 | 22.83 | 21.28 | 21.30 | 00:00:00 | | 2003-04-30 | 10,817,900 | 21.35 | 21.70 | 20.45 | 20.70 | 00:00:00 | | 2003-05-01 | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | | 2003-05-02 | 9,291,700 | 20.75 | 20.98 | 19.56 | 20.10 | 00:00:00 | | 2003-05-05 | 4,516,000 | 20.37 | 20.88 | 20.30 | 20.46 | 00:00:00 | | 2003-05-06 | 6,083,400 | 20.53 | 21.30 | 20.17 | 21.20 | 00:00:00 | | 2003-05-07 | 8,348,100 | 21.02 | 21.26 | 19.85 | 20.35 | 00:00:00 | | 2003-05-08 | 6,667,400 | 20.06 | 20.60 | 19.51 | 19.71 | 00:00:00 | | 2003-05-09 | 7,066,800 | 19.75 | 19.94 | 19.02 | 19.94 | 00:00:00 | | 2003-05-12 | 6,124,300 | 20.13 | 20.40 | 19.71 | 20.04 | 00:00:00 | | 2003-05-13 | 3,920,500 | 20.20 | 20.39 | 19.70 | 19.93 | 00:00:00 | | 2003-05-14 | 5,343,000 | 20.20 | 20.39 | 19.71 | 19.81 | 00:00:00 | | 2003-05-15 | 7,798,400 | 20.01 | 20.47 | 19.91 | 20.23 | 00:00:00 | | 2003-05-16 | 7,131,700 | 20.29 | 21.05 | 20.15 | 20.56 | 00:00:00 | | 2003-05-19 | 7,671,300 | 20.10 | 20.30 | 19.13 | 19.49 | 00:00:00 | | 2003-05-20 | 7,780,900 | 19.31 | 19.50 | 18.80 | 19.30 | 00:00:00 | | 2003-05-21 | 9,191,000 | 19.42 | 19.50 | 18.71 | 19.50 | 00:00:00 | | 2003-05-22 | 6,780,100 | 19.49 | 19.75 | 19.25 | 19.68 | 00:00:00 | | 2003-05-23 | 6,916,400 | 19.85 | 20.35 | 19.74 | 19.98 | 00:00:00 | | 2003-05-26 | 3,380,400 | 19.90 | 20.43 | 19.89 | 20.01 | 00:00:00 | | 2003-05-27 | 9,253,700 | 20.12 | 20.85 | 19.71 | 20.04 | 00:00:00 | | 2003-05-28 | 8,570,100 | 20.95 | 21.06 | 20.66 | 20.90 | 00:00:00 | | 2003-05-29 | 6,104,400 | 20.94 | 21.50 | 20.77 | 21.22 | 00:00:00 | | 2003-05-30 | 6,206,800 | 21.01 | 21.50 | 20.90 | 21.01 | 00:00:00 | | 2003-06-02 | 6,009,200 | 21.35 | 21.55 | 20.83 | 21.45 | 00:00:00 | | 2003-06-03 | 4,730,900 | 21.13 | 21.30 | 20.84 | 21.29 | 00:00:00 | | 2003-06-04 | 5,796,000 | 21.45 | 21.45 | 20.90 | 21.18 | 00:00:00 | | 2003-06-05 | 8,300,100 | 21.32 | 21.40 | 20.15 | 20.56 | 00:00:00 | | 2003-06-06 | 9,112,000 | 20.38 | 20.85 | 19.98 | 20.20 | 00:00:00 | | 2003-06-09 | 3,387,200 | 20.19 | 20.37 | 19.85 | 19.90 | 00:00:00 | | 2003-06-10 | 7,933,200 | 19.86 | 20.36 | 19.53 | 19.90 | 00:00:00 | | 2003-06-11 | 6,869,400 | 20.09 | 20.47 | 19.79 | 19.95 | 00:00:00 | | 2003-06-12 | 7,117,100 | 20.09 | 20.27 | 19.83 | 19.94 | 00:00:00 | | 2003-06-13 | 7,066,600 | 19.81 | 20.32 | 19.51 | 19.60 | 00:00:00 | | 2003-06-16 | 6,564,200 | 19.50 | 20.23 | 19.08 | 20.12 | 00:00:00 | | 2003-06-17 | 5,733,600 | 20.45 | 20.49 | 19.84 | 20.14 | 00:00:00 | | 2003-06-18 | 6,159,500 | 20.05 | 20.20 | 19.58 | 19.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
