|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 17,947,800 | 20.69 | 21.00 | 20.45 | 20.90 | 00:00:00 | | 2007-08-09 | 18,566,200 | 20.84 | 20.90 | 20.45 | 20.69 | 00:00:00 | | 2007-08-10 | 26,574,500 | 20.34 | 20.45 | 19.81 | 19.91 | 00:00:00 | | 2007-08-13 | 18,843,000 | 20.45 | 20.65 | 20.21 | 20.55 | 00:00:00 | | 2007-08-14 | 20,754,100 | 20.55 | 21.02 | 20.45 | 20.64 | 00:00:00 | | 2007-08-15 | 22,857,100 | 20.31 | 21.22 | 20.31 | 20.90 | 00:00:00 | | 2007-08-16 | 26,687,600 | 20.80 | 20.90 | 20.41 | 20.62 | 00:00:00 | | 2007-08-17 | 28,876,200 | 20.64 | 21.26 | 20.43 | 21.00 | 00:00:00 | | 2007-08-20 | 13,067,800 | 21.04 | 21.28 | 21.01 | 21.24 | 00:00:00 | | 2007-08-21 | 11,781,000 | 21.25 | 21.40 | 21.07 | 21.40 | 00:00:00 | | 2007-08-22 | 14,411,100 | 21.51 | 21.63 | 21.31 | 21.50 | 00:00:00 | | 2007-08-23 | 13,960,400 | 21.70 | 21.91 | 21.58 | 21.60 | 00:00:00 | | 2007-08-24 | 9,977,000 | 21.59 | 21.83 | 21.48 | 21.76 | 00:00:00 | | 2007-08-27 | 8,963,700 | 21.87 | 22.04 | 21.82 | 21.95 | 00:00:00 | | 2007-08-28 | 12,026,600 | 21.94 | 22.02 | 21.54 | 21.62 | 00:00:00 | | 2007-08-29 | 11,091,600 | 21.57 | 21.90 | 21.49 | 21.85 | 00:00:00 | | 2007-08-30 | 14,864,700 | 21.97 | 21.98 | 21.63 | 21.82 | 00:00:00 | | 2007-08-31 | 14,222,200 | 21.95 | 22.27 | 21.85 | 22.14 | 00:00:00 | | 2007-09-03 | 6,081,900 | 22.30 | 22.33 | 22.15 | 22.23 | 00:00:00 | | 2007-09-04 | 9,051,700 | 22.23 | 22.47 | 22.10 | 22.42 | 00:00:00 | | 2007-09-05 | 12,366,400 | 22.42 | 22.46 | 21.83 | 21.89 | 00:00:00 | | 2007-09-06 | 10,365,600 | 22.05 | 22.10 | 21.69 | 22.06 | 00:00:00 | | 2007-09-07 | 14,505,100 | 22.07 | 22.44 | 21.86 | 21.96 | 00:00:00 | | 2007-09-10 | 9,388,800 | 22.00 | 22.11 | 21.73 | 21.81 | 00:00:00 | | 2007-09-11 | 8,239,500 | 21.93 | 22.23 | 21.86 | 22.14 | 00:00:00 | | 2007-09-12 | 8,825,100 | 22.14 | 22.32 | 21.99 | 22.26 | 00:00:00 | | 2007-09-13 | 16,370,700 | 22.33 | 22.77 | 22.18 | 22.60 | 00:00:00 | | 2007-09-14 | 12,557,600 | 22.55 | 22.76 | 22.40 | 22.56 | 00:00:00 | | 2007-09-17 | 9,787,000 | 22.51 | 22.55 | 22.24 | 22.27 | 00:00:00 | | 2007-09-18 | 13,226,400 | 22.30 | 22.65 | 22.00 | 22.60 | 00:00:00 | | 2007-09-19 | 19,204,400 | 22.80 | 22.84 | 22.21 | 22.72 | 00:00:00 | | 2007-09-20 | 10,037,500 | 22.74 | 22.85 | 22.57 | 22.72 | 00:00:00 | | 2007-09-21 | 15,254,700 | 22.69 | 22.96 | 22.63 | 22.72 | 00:00:00 | | 2007-09-24 | 8,891,500 | 22.78 | 22.93 | 22.71 | 22.81 | 00:00:00 | | 2007-09-25 | 11,049,600 | 22.79 | 22.90 | 22.65 | 22.72 | 00:00:00 | | 2007-09-26 | 13,152,700 | 22.87 | 23.32 | 22.84 | 23.17 | 00:00:00 | | 2007-09-27 | 12,326,500 | 23.33 | 23.50 | 23.12 | 23.33 | 00:00:00 | | 2007-09-28 | 12,474,100 | 23.41 | 23.60 | 23.26 | 23.49 | 00:00:00 | | 2007-10-01 | 12,293,100 | 23.35 | 23.59 | 23.07 | 23.56 | 00:00:00 | | 2007-10-02 | 14,745,000 | 23.56 | 23.60 | 23.23 | 23.46 | 00:00:00 | | 2007-10-03 | 14,600,700 | 23.46 | 23.50 | 22.82 | 23.22 | 00:00:00 | | 2007-10-04 | 14,721,900 | 23.11 | 23.15 | 22.67 | 22.75 | 00:00:00 | | 2007-10-05 | 10,522,400 | 22.80 | 23.03 | 22.75 | 22.99 | 00:00:00 | | 2007-10-08 | 5,807,800 | 22.98 | 23.12 | 22.90 | 22.97 | 00:00:00 | | 2007-10-09 | 7,498,200 | 23.00 | 23.20 | 22.94 | 23.14 | 00:00:00 | | 2007-10-10 | 9,068,900 | 23.35 | 23.49 | 23.04 | 23.14 | 00:00:00 | | 2007-10-11 | 27,809,300 | 23.17 | 24.28 | 23.17 | 24.12 | 00:00:00 | | 2007-10-12 | 16,042,900 | 23.88 | 24.22 | 23.69 | 23.96 | 00:00:00 | | 2007-10-15 | 9,223,100 | 23.86 | 24.06 | 23.44 | 23.53 | 00:00:00 | | 2007-10-16 | 13,043,300 | 23.41 | 23.87 | 23.31 | 23.72 | 00:00:00 | | 2007-10-17 | 13,833,000 | 23.70 | 24.12 | 23.66 | 23.85 | 00:00:00 | | 2007-10-18 | 14,005,200 | 23.89 | 24.21 | 23.86 | 24.13 | 00:00:00 | | 2007-10-19 | 9,438,600 | 23.99 | 24.27 | 23.95 | 24.15 | 00:00:00 | | 2007-10-22 | 10,194,600 | 24.35 | 23.97 | 23.76 | 23.92 | 00:00:00 | | 2007-10-23 | 9,630,100 | 24.02 | 24.08 | 23.70 | 23.98 | 00:00:00 | | 2007-10-24 | 10,471,800 | 23.98 | 24.04 | 23.54 | 23.74 | 00:00:00 | | 2007-10-25 | 46,964,600 | 24.75 | 26.20 | 24.56 | 25.80 | 00:00:00 | | 2007-10-26 | 21,974,300 | 25.75 | 26.15 | 25.35 | 25.66 | 00:00:00 | | 2007-10-29 | 11,223,200 | 25.94 | 26.00 | 25.65 | 25.76 | 00:00:00 | | 2007-10-30 | 15,068,400 | 25.71 | 25.71 | 25.12 | 25.20 | 00:00:00 | | 2007-10-31 | 9,500,600 | 25.25 | 25.49 | 24.97 | 25.46 | 00:00:00 | | 2007-11-01 | 9,535,400 | 25.33 | 25.44 | 24.96 | 25.18 | 00:00:00 | | 2007-11-02 | 14,493,900 | 25.07 | 25.86 | 25.07 | 25.65 | 00:00:00 | | 2007-11-05 | 8,311,000 | 25.50 | 25.60 | 25.21 | 25.41 | 00:00:00 | | 2007-11-06 | 13,621,900 | 25.41 | 26.09 | 25.40 | 25.64 | 00:00:00 | | 2007-11-07 | 9,779,200 | 25.71 | 25.80 | 25.20 | 25.41 | 00:00:00 | | 2007-11-08 | 10,941,700 | 25.12 | 25.48 | 25.07 | 25.17 | 00:00:00 | | 2007-11-09 | 13,578,100 | 25.01 | 25.36 | 24.54 | 24.81 | 00:00:00 | | 2007-11-12 | 10,306,300 | 24.66 | 25.10 | 24.62 | 24.94 | 00:00:00 | | 2007-11-13 | 15,718,500 | 25.16 | 25.90 | 25.08 | 25.74 | 00:00:00 | | 2007-11-14 | 11,568,500 | 26.00 | 26.00 | 25.46 | 25.64 | 00:00:00 | | 2007-11-15 | 8,839,300 | 25.66 | 25.70 | 25.26 | 25.44 | 00:00:00 | | 2007-11-16 | 14,332,500 | 25.41 | 26.09 | 25.28 | 25.94 | 00:00:00 | | 2007-11-19 | 19,897,200 | 25.92 | 26.89 | 25.88 | 26.61 | 00:00:00 | | 2007-11-20 | 19,234,400 | 26.69 | 27.33 | 26.61 | 26.78 | 00:00:00 | | 2007-11-21 | 14,940,600 | 26.53 | 26.80 | 26.01 | 26.16 | 00:00:00 | | 2007-11-22 | 13,227,900 | 26.39 | 26.43 | 25.51 | 25.74 | 00:00:00 | | 2007-11-23 | 12,612,400 | 25.61 | 25.82 | 25.20 | 25.65 | 00:00:00 | | 2007-11-26 | 10,538,300 | 25.65 | 25.92 | 25.33 | 25.52 | 00:00:00 | | 2007-11-27 | 10,125,900 | 25.35 | 25.53 | 25.23 | 25.43 | 00:00:00 | | 2007-11-28 | 14,110,400 | 25.66 | 26.18 | 25.57 | 26.18 | 00:00:00 | | 2007-11-29 | 11,358,100 | 26.21 | 26.21 | 25.56 | 25.94 | 00:00:00 | | 2007-11-30 | 10,076,500 | 25.94 | 26.45 | 25.85 | 25.95 | 00:00:00 | | 2007-12-03 | 9,338,000 | 25.94 | 26.34 | 25.78 | 26.22 | 00:00:00 | | 2007-12-04 | 10,810,000 | 26.13 | 26.57 | 25.92 | 26.11 | 00:00:00 | | 2007-12-05 | 21,442,000 | 25.74 | 25.99 | 25.02 | 25.69 | 00:00:00 | | 2007-12-06 | 22,693,400 | 25.42 | 25.54 | 24.56 | 24.70 | 00:00:00 | | 2007-12-07 | 15,831,500 | 24.80 | 25.14 | 24.63 | 24.94 | 00:00:00 | | 2007-12-10 | 7,221,900 | 24.73 | 25.25 | 24.73 | 24.90 | 00:00:00 | | 2007-12-11 | 15,651,300 | 25.02 | 25.09 | 24.38 | 24.61 | 00:00:00 | | 2007-12-12 | 15,959,600 | 24.32 | 25.32 | 24.20 | 25.08 | 00:00:00 | | 2007-12-13 | 11,441,900 | 24.84 | 25.10 | 24.54 | 24.60 | 00:00:00 | | 2007-12-14 | 8,230,000 | 24.59 | 24.82 | 24.39 | 24.66 | 00:00:00 | | 2007-12-17 | 10,405,900 | 24.44 | 24.81 | 24.36 | 24.60 | 00:00:00 | | 2007-12-18 | 8,066,200 | 24.65 | 24.89 | 24.45 | 24.48 | 00:00:00 | | 2007-12-19 | 9,579,400 | 24.47 | 24.65 | 24.30 | 24.39 | 00:00:00 | | 2007-12-20 | 7,751,100 | 24.40 | 24.66 | 24.23 | 24.39 | 00:00:00 | | 2007-12-21 | 20,141,100 | 24.74 | 25.00 | 24.61 | 24.66 | 00:00:00 | | 2007-12-24 | 1,121,000 | 24.99 | 24.99 | 24.61 | 24.80 | 00:00:00 | | 2007-12-25 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2007-12-26 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2007-12-27 | 5,835,700 | 24.96 | 25.00 | 24.64 | 24.83 | 00:00:00 | | 2007-12-28 | 3,585,500 | 24.80 | 24.86 | 24.47 | 24.65 | 00:00:00 | | 2007-12-31 | 1,284,400 | 24.55 | 24.63 | 24.40 | 24.62 | 00:00:00 | | 2008-01-01 | 0 | 24.62 | 24.62 | 24.62 | 24.62 | 00:00:00 | | 2008-01-02 | 5,841,900 | 24.52 | 24.88 | 24.37 | 24.46 | 00:00:00 | | 2008-01-03 | 8,546,100 | 24.52 | 24.52 | 24.11 | 24.22 | 00:00:00 | | 2008-01-04 | 15,783,400 | 24.31 | 24.88 | 24.07 | 24.30 | 00:00:00 | | 2008-01-07 | 19,109,700 | 24.40 | 25.25 | 24.32 | 25.19 | 00:00:00 | | 2008-01-08 | 16,431,300 | 25.45 | 26.04 | 25.30 | 25.77 | 00:00:00 | | 2008-01-09 | 15,863,900 | 25.46 | 26.01 | 25.10 | 25.87 | 00:00:00 | | 2008-01-10 | 12,234,400 | 26.14 | 26.14 | 25.62 | 25.76 | 00:00:00 | | 2008-01-11 | 13,855,300 | 25.79 | 25.87 | 25.22 | 25.37 | 00:00:00 | | 2008-01-14 | 8,467,600 | 25.26 | 25.51 | 24.96 | 25.02 | 00:00:00 | | 2008-01-15 | 16,034,000 | 24.91 | 25.34 | 24.35 | 24.49 | 00:00:00 | | 2008-01-16 | 21,297,800 | 24.31 | 25.09 | 24.14 | 24.76 | 00:00:00 | | 2008-01-17 | 16,670,200 | 25.31 | 25.50 | 24.90 | 24.96 | 00:00:00 | | 2008-01-18 | 21,696,600 | 25.08 | 25.44 | 24.42 | 24.67 | 00:00:00 | | 2008-01-21 | 28,370,700 | 24.37 | 24.74 | 23.16 | 23.54 | 00:00:00 | | 2008-01-22 | 35,236,300 | 22.72 | 24.17 | 22.15 | 23.81 | 00:00:00 | | 2008-01-23 | 26,375,500 | 24.10 | 24.10 | 22.50 | 22.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
