|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 11,531,200 | 21.49 | 21.55 | 21.10 | 21.15 | 00:00:00 | 2007-02-22 | 10,156,200 | 21.24 | 21.28 | 21.00 | 21.07 | 00:00:00 | 2007-02-23 | 14,297,200 | 21.04 | 21.45 | 20.90 | 21.45 | 00:00:00 | 2007-02-26 | 9,219,700 | 21.39 | 21.52 | 21.25 | 21.32 | 00:00:00 | 2007-02-27 | 16,428,700 | 21.08 | 21.21 | 20.73 | 20.88 | 00:00:00 | 2007-02-28 | 20,152,900 | 20.40 | 20.83 | 20.26 | 20.53 | 00:00:00 | 2007-03-01 | 22,862,100 | 20.41 | 20.54 | 19.80 | 20.16 | 00:00:00 | 2007-03-02 | 19,527,500 | 20.30 | 20.39 | 19.66 | 19.87 | 00:00:00 | 2007-03-05 | 16,346,300 | 19.50 | 19.84 | 19.30 | 19.71 | 00:00:00 | 2007-03-06 | 16,596,000 | 19.87 | 19.89 | 19.48 | 19.76 | 00:00:00 | 2007-03-07 | 13,843,400 | 19.79 | 19.79 | 19.44 | 19.58 | 00:00:00 | 2007-03-08 | 11,938,700 | 19.70 | 19.79 | 19.46 | 19.75 | 00:00:00 | 2007-03-09 | 10,214,800 | 19.65 | 19.88 | 19.51 | 19.83 | 00:00:00 | 2007-03-12 | 9,330,400 | 19.96 | 20.03 | 19.51 | 19.64 | 00:00:00 | 2007-03-13 | 12,410,300 | 19.74 | 19.87 | 19.51 | 19.53 | 00:00:00 | 2007-03-14 | 16,149,200 | 19.22 | 19.34 | 18.88 | 18.94 | 00:00:00 | 2007-03-15 | 13,025,900 | 19.20 | 19.28 | 19.01 | 19.24 | 00:00:00 | 2007-03-16 | 16,099,800 | 19.14 | 19.54 | 19.07 | 19.39 | 00:00:00 | 2007-03-19 | 10,376,300 | 19.59 | 19.59 | 19.33 | 19.56 | 00:00:00 | 2007-03-20 | 8,821,700 | 19.49 | 19.73 | 19.43 | 19.69 | 00:00:00 | 2007-03-21 | 7,654,700 | 19.61 | 19.90 | 19.60 | 19.72 | 00:00:00 | 2007-03-22 | 13,918,500 | 19.96 | 20.20 | 19.86 | 20.17 | 00:00:00 | 2007-03-23 | 9,663,200 | 20.02 | 20.14 | 19.81 | 20.07 | 00:00:00 | 2007-03-26 | 11,691,200 | 20.01 | 20.08 | 19.68 | 19.87 | 00:00:00 | 2007-03-27 | 16,210,300 | 19.91 | 19.96 | 19.13 | 19.71 | 00:00:00 | 2007-03-28 | 10,008,500 | 19.51 | 19.68 | 19.44 | 19.53 | 00:00:00 | 2007-03-29 | 9,919,100 | 19.69 | 19.72 | 19.49 | 19.70 | 00:00:00 | 2007-03-30 | 14,328,100 | 19.65 | 19.95 | 19.51 | 19.77 | 00:00:00 | 2007-04-02 | 19,222,600 | 19.86 | 20.45 | 19.78 | 20.14 | 00:00:00 | 2007-04-03 | 12,132,300 | 20.33 | 20.45 | 20.16 | 20.42 | 00:00:00 | 2007-04-04 | 7,273,200 | 20.43 | 20.50 | 20.29 | 20.47 | 00:00:00 | 2007-04-05 | 6,038,200 | 20.47 | 20.48 | 20.24 | 20.44 | 00:00:00 | 2007-04-06 | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 00:00:00 | 2007-04-09 | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 00:00:00 | 2007-04-10 | 11,166,800 | 20.40 | 20.73 | 20.33 | 20.69 | 00:00:00 | 2007-04-11 | 11,467,500 | 20.57 | 20.95 | 20.48 | 20.66 | 00:00:00 | 2007-04-12 | 11,205,500 | 20.65 | 20.65 | 20.46 | 20.55 | 00:00:00 | 2007-04-13 | 9,661,400 | 20.55 | 20.81 | 20.37 | 20.79 | 00:00:00 | 2007-04-16 | 10,785,700 | 20.83 | 21.08 | 20.70 | 20.97 | 00:00:00 | 2007-04-17 | 12,057,100 | 20.95 | 21.11 | 20.70 | 20.89 | 00:00:00 | 2007-04-18 | 13,662,000 | 20.75 | 20.84 | 20.55 | 20.68 | 00:00:00 | 2007-04-19 | 12,325,300 | 20.38 | 20.74 | 20.36 | 20.72 | 00:00:00 | 2007-04-20 | 16,192,800 | 20.74 | 21.08 | 20.67 | 21.02 | 00:00:00 | 2007-04-23 | 8,312,200 | 21.07 | 21.17 | 20.94 | 21.00 | 00:00:00 | 2007-04-24 | 10,556,800 | 20.90 | 21.05 | 20.75 | 20.97 | 00:00:00 | 2007-04-25 | 9,766,100 | 20.87 | 20.98 | 20.77 | 20.96 | 00:00:00 | 2007-04-26 | 27,877,900 | 21.38 | 21.89 | 21.32 | 21.63 | 00:00:00 | 2007-04-27 | 9,906,500 | 21.63 | 21.66 | 21.33 | 21.46 | 00:00:00 | 2007-04-30 | 6,495,400 | 21.40 | 21.68 | 21.39 | 21.59 | 00:00:00 | 2007-05-01 | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 00:00:00 | 2007-05-02 | 11,422,500 | 21.80 | 21.88 | 21.39 | 21.61 | 00:00:00 | 2007-05-03 | 9,665,500 | 21.61 | 21.76 | 21.52 | 21.60 | 00:00:00 | 2007-05-04 | 13,316,300 | 21.59 | 22.06 | 21.51 | 21.99 | 00:00:00 | 2007-05-07 | 4,212,000 | 22.00 | 22.10 | 21.85 | 21.92 | 00:00:00 | 2007-05-08 | 12,554,800 | 21.86 | 22.05 | 21.76 | 21.97 | 00:00:00 | 2007-05-09 | 10,868,000 | 22.16 | 22.20 | 21.89 | 22.17 | 00:00:00 | 2007-05-10 | 10,632,100 | 22.11 | 22.19 | 21.80 | 21.88 | 00:00:00 | 2007-05-11 | 15,702,600 | 21.68 | 22.10 | 21.43 | 22.09 | 00:00:00 | 2007-05-14 | 8,089,900 | 22.16 | 22.16 | 21.86 | 22.01 | 00:00:00 | 2007-05-15 | 11,876,500 | 21.97 | 22.04 | 21.64 | 21.96 | 00:00:00 | 2007-05-16 | 12,027,000 | 21.91 | 21.97 | 21.61 | 21.72 | 00:00:00 | 2007-05-17 | 10,545,900 | 21.81 | 21.88 | 21.40 | 21.52 | 00:00:00 | 2007-05-18 | 13,945,300 | 21.45 | 21.97 | 21.45 | 21.93 | 00:00:00 | 2007-05-21 | 9,833,000 | 22.00 | 22.13 | 21.76 | 21.80 | 00:00:00 | 2007-05-22 | 12,222,100 | 21.80 | 22.19 | 21.78 | 22.12 | 00:00:00 | 2007-05-23 | 31,871,200 | 22.17 | 22.70 | 22.15 | 22.58 | 00:00:00 | 2007-05-24 | 14,605,100 | 22.56 | 22.72 | 22.42 | 22.48 | 00:00:00 | 2007-05-25 | 11,384,600 | 22.40 | 22.60 | 22.34 | 22.42 | 00:00:00 | 2007-05-28 | 1,959,600 | 22.48 | 22.66 | 22.45 | 22.61 | 00:00:00 | 2007-05-29 | 11,763,600 | 22.65 | 22.77 | 22.61 | 22.70 | 00:00:00 | 2007-05-30 | 10,941,200 | 22.48 | 22.79 | 22.43 | 22.79 | 00:00:00 | 2007-05-31 | 13,399,600 | 23.00 | 23.00 | 22.68 | 22.83 | 00:00:00 | 2007-06-01 | 23,086,300 | 22.81 | 23.72 | 22.79 | 23.42 | 00:00:00 | 2007-06-04 | 14,629,800 | 23.39 | 23.47 | 23.04 | 23.22 | 00:00:00 | 2007-06-05 | 16,265,400 | 23.22 | 23.34 | 22.76 | 22.97 | 00:00:00 | 2007-06-06 | 12,795,200 | 22.99 | 22.99 | 22.61 | 22.64 | 00:00:00 | 2007-06-07 | 21,972,800 | 21.64 | 21.68 | 21.03 | 21.19 | 00:00:00 | 2007-06-08 | 15,242,500 | 21.14 | 21.36 | 21.01 | 21.24 | 00:00:00 | 2007-06-11 | 11,401,800 | 21.36 | 21.37 | 21.00 | 21.23 | 00:00:00 | 2007-06-12 | 10,976,100 | 21.22 | 21.31 | 21.01 | 21.15 | 00:00:00 | 2007-06-13 | 8,906,100 | 21.07 | 21.34 | 20.93 | 21.31 | 00:00:00 | 2007-06-14 | 9,738,000 | 21.54 | 21.54 | 21.32 | 21.48 | 00:00:00 | 2007-06-15 | 21,682,600 | 21.50 | 21.63 | 21.25 | 21.43 | 00:00:00 | 2007-06-18 | 11,463,700 | 21.47 | 21.52 | 21.18 | 21.36 | 00:00:00 | 2007-06-19 | 7,312,300 | 21.45 | 21.53 | 21.25 | 21.32 | 00:00:00 | 2007-06-20 | 10,911,800 | 21.41 | 21.50 | 21.24 | 21.29 | 00:00:00 | 2007-06-21 | 14,259,700 | 21.10 | 21.25 | 20.94 | 21.04 | 00:00:00 | 2007-06-22 | 10,595,700 | 21.01 | 21.10 | 20.93 | 21.00 | 00:00:00 | 2007-06-25 | 49,294,400 | 20.38 | 20.65 | 20.27 | 20.60 | 00:00:00 | 2007-06-26 | 19,870,200 | 20.47 | 20.78 | 20.43 | 20.51 | 00:00:00 | 2007-06-27 | 14,485,800 | 20.49 | 20.58 | 20.34 | 20.50 | 00:00:00 | 2007-06-28 | 15,859,600 | 20.72 | 20.74 | 20.41 | 20.48 | 00:00:00 | 2007-06-29 | 21,175,700 | 20.53 | 20.57 | 20.19 | 20.40 | 00:00:00 | 2007-07-02 | 14,444,100 | 20.37 | 20.37 | 20.14 | 20.20 | 00:00:00 | 2007-07-03 | 12,439,300 | 20.37 | 20.38 | 20.15 | 20.27 | 00:00:00 | 2007-07-04 | 8,121,100 | 20.39 | 20.42 | 20.28 | 20.40 | 00:00:00 | 2007-07-05 | 8,507,000 | 20.38 | 20.44 | 20.25 | 20.35 | 00:00:00 | 2007-07-06 | 7,624,100 | 20.39 | 20.48 | 20.33 | 20.40 | 00:00:00 | 2007-07-09 | 22,806,400 | 20.59 | 20.81 | 20.33 | 20.67 | 00:00:00 | 2007-07-10 | 14,156,600 | 20.70 | 20.80 | 20.24 | 20.39 | 00:00:00 | 2007-07-11 | 10,403,900 | 20.22 | 20.38 | 20.12 | 20.31 | 00:00:00 | 2007-07-12 | 18,399,000 | 20.46 | 20.58 | 20.24 | 20.58 | 00:00:00 | 2007-07-13 | 10,393,500 | 20.79 | 20.79 | 20.46 | 20.65 | 00:00:00 | 2007-07-16 | 7,220,400 | 20.69 | 20.78 | 20.51 | 20.65 | 00:00:00 | 2007-07-17 | 10,270,900 | 20.61 | 20.64 | 20.44 | 20.51 | 00:00:00 | 2007-07-18 | 10,645,400 | 20.30 | 20.46 | 20.19 | 20.19 | 00:00:00 | 2007-07-19 | 10,126,300 | 20.30 | 20.52 | 20.22 | 20.48 | 00:00:00 | 2007-07-20 | 9,772,700 | 20.39 | 20.49 | 20.10 | 20.15 | 00:00:00 | 2007-07-23 | 7,776,200 | 20.10 | 20.27 | 20.10 | 20.23 | 00:00:00 | 2007-07-24 | 16,401,700 | 20.17 | 20.26 | 19.76 | 19.88 | 00:00:00 | 2007-07-25 | 16,943,700 | 19.85 | 20.20 | 19.77 | 19.90 | 00:00:00 | 2007-07-26 | 19,001,800 | 20.08 | 20.10 | 19.39 | 19.46 | 00:00:00 | 2007-07-27 | 16,967,200 | 19.35 | 19.68 | 19.22 | 19.40 | 00:00:00 | 2007-07-30 | 17,913,700 | 19.77 | 19.77 | 19.33 | 19.42 | 00:00:00 | 2007-07-31 | 16,014,200 | 19.65 | 19.86 | 19.33 | 19.86 | 00:00:00 | 2007-08-01 | 16,900,700 | 19.47 | 19.79 | 19.23 | 19.66 | 00:00:00 | 2007-08-02 | 28,547,700 | 20.16 | 20.45 | 19.92 | 20.25 | 00:00:00 | 2007-08-03 | 14,883,400 | 20.45 | 20.60 | 20.02 | 20.22 | 00:00:00 | 2007-08-06 | 13,412,400 | 20.15 | 20.28 | 19.99 | 20.08 | 00:00:00 | 2007-08-07 | 15,785,700 | 20.27 | 20.50 | 20.19 | 20.44 | 00:00:00 | 2007-08-08 | 17,947,800 | 20.69 | 21.00 | 20.45 | 20.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|