|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 26,375,500 | 24.10 | 24.10 | 22.50 | 22.55 | 00:00:00 | | 2008-01-24 | 24,071,400 | 23.00 | 23.30 | 22.55 | 23.19 | 00:00:00 | | 2008-01-25 | 16,266,300 | 23.45 | 23.78 | 23.03 | 23.21 | 00:00:00 | | 2008-01-28 | 11,699,900 | 22.84 | 23.27 | 22.71 | 23.05 | 00:00:00 | | 2008-01-29 | 10,448,100 | 23.34 | 23.60 | 22.92 | 23.12 | 00:00:00 | | 2008-01-30 | 11,635,000 | 23.05 | 23.51 | 22.84 | 23.23 | 00:00:00 | | 2008-01-31 | 18,283,600 | 23.26 | 23.85 | 22.96 | 23.62 | 00:00:00 | | 2008-02-01 | 13,482,900 | 23.85 | 24.10 | 23.38 | 23.67 | 00:00:00 | | 2008-02-04 | 9,236,600 | 23.89 | 23.89 | 23.31 | 23.52 | 00:00:00 | | 2008-02-05 | 16,223,200 | 23.59 | 23.89 | 23.00 | 23.02 | 00:00:00 | | 2008-02-06 | 36,647,900 | 23.05 | 23.75 | 22.37 | 22.60 | 00:00:00 | | 2008-02-07 | 35,258,100 | 22.66 | 23.99 | 22.39 | 23.42 | 00:00:00 | | 2008-02-08 | 18,402,500 | 23.70 | 24.14 | 23.66 | 23.90 | 00:00:00 | | 2008-02-11 | 14,909,000 | 23.68 | 24.25 | 23.67 | 24.14 | 00:00:00 | | 2008-02-12 | 17,690,500 | 24.21 | 24.74 | 23.96 | 24.65 | 00:00:00 | | 2008-02-13 | 16,534,200 | 24.44 | 24.69 | 24.05 | 24.17 | 00:00:00 | | 2008-02-14 | 15,467,900 | 24.27 | 24.38 | 23.78 | 23.94 | 00:00:00 | | 2008-02-15 | 16,343,600 | 23.94 | 24.10 | 23.23 | 23.32 | 00:00:00 | | 2008-02-18 | 7,365,600 | 23.39 | 23.79 | 23.33 | 23.66 | 00:00:00 | | 2008-02-19 | 13,057,300 | 23.13 | 23.64 | 23.08 | 23.13 | 00:00:00 | | 2008-02-20 | 12,630,700 | 22.82 | 23.30 | 22.82 | 23.05 | 00:00:00 | | 2008-02-21 | 11,628,700 | 23.15 | 23.27 | 22.79 | 22.84 | 00:00:00 | | 2008-02-22 | 16,705,800 | 22.67 | 22.99 | 22.48 | 22.72 | 00:00:00 | | 2008-02-25 | 7,885,600 | 22.86 | 23.21 | 22.77 | 23.10 | 00:00:00 | | 2008-02-26 | 10,236,800 | 23.17 | 23.49 | 23.12 | 23.28 | 00:00:00 | | 2008-02-27 | 11,821,600 | 23.34 | 23.36 | 22.81 | 23.03 | 00:00:00 | | 2008-02-28 | 11,995,700 | 22.97 | 23.28 | 22.48 | 22.55 | 00:00:00 | | 2008-02-29 | 13,950,700 | 22.45 | 22.82 | 22.19 | 22.28 | 00:00:00 | | 2008-03-03 | 9,436,500 | 22.04 | 22.36 | 21.86 | 22.22 | 00:00:00 | | 2008-03-04 | 13,172,600 | 22.30 | 22.37 | 21.71 | 21.80 | 00:00:00 | | 2008-03-05 | 10,245,400 | 22.00 | 22.12 | 21.74 | 21.98 | 00:00:00 | | 2008-03-06 | 10,027,000 | 21.96 | 22.04 | 21.42 | 21.51 | 00:00:00 | | 2008-03-07 | 12,625,500 | 21.40 | 21.61 | 21.16 | 21.23 | 00:00:00 | | 2008-03-10 | 11,430,900 | 21.23 | 21.63 | 21.17 | 21.42 | 00:00:00 | | 2008-03-11 | 12,669,400 | 21.56 | 21.96 | 21.45 | 21.74 | 00:00:00 | | 2008-03-12 | 12,374,000 | 22.04 | 22.21 | 21.50 | 21.65 | 00:00:00 | | 2008-03-13 | 19,528,900 | 21.35 | 21.49 | 20.88 | 21.00 | 00:00:00 | | 2008-03-14 | 16,912,300 | 21.00 | 21.18 | 20.52 | 20.63 | 00:00:00 | | 2008-03-17 | 15,900,500 | 20.16 | 20.90 | 20.16 | 20.58 | 00:00:00 | | 2008-03-18 | 22,827,800 | 20.89 | 21.73 | 20.86 | 21.50 | 00:00:00 | | 2008-03-19 | 28,198,800 | 21.71 | 21.85 | 20.63 | 20.95 | 00:00:00 | | 2008-03-20 | 26,845,500 | 20.86 | 21.26 | 20.25 | 20.25 | 00:00:00 | | 2008-03-21 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2008-03-24 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2008-03-25 | 17,263,800 | 21.05 | 21.18 | 20.61 | 20.89 | 00:00:00 | | 2008-03-26 | 16,999,300 | 20.74 | 21.46 | 20.71 | 21.12 | 00:00:00 | | 2008-03-27 | 9,983,200 | 21.15 | 21.53 | 21.01 | 21.42 | 00:00:00 | | 2008-03-28 | 6,806,300 | 21.52 | 21.52 | 21.26 | 21.41 | 00:00:00 | | 2008-03-31 | 13,778,300 | 21.08 | 21.44 | 21.03 | 21.30 | 00:00:00 | | 2008-04-01 | 15,678,400 | 21.32 | 22.30 | 21.25 | 22.07 | 00:00:00 | | 2008-04-02 | 13,555,100 | 22.40 | 22.40 | 21.88 | 22.12 | 00:00:00 | | 2008-04-03 | 10,555,400 | 22.12 | 22.14 | 21.75 | 21.88 | 00:00:00 | | 2008-04-04 | 13,136,300 | 22.01 | 22.31 | 21.76 | 22.05 | 00:00:00 | | 2008-04-07 | 11,527,000 | 22.19 | 22.55 | 22.06 | 22.48 | 00:00:00 | | 2008-04-08 | 6,184,500 | 22.44 | 22.48 | 22.25 | 22.40 | 00:00:00 | | 2008-04-09 | 9,098,200 | 22.36 | 22.78 | 22.17 | 22.26 | 00:00:00 | | 2008-04-10 | 10,806,200 | 22.41 | 22.49 | 21.96 | 22.42 | 00:00:00 | | 2008-04-11 | 16,087,600 | 22.83 | 23.07 | 22.16 | 22.22 | 00:00:00 | | 2008-04-14 | 10,910,500 | 22.08 | 22.22 | 21.96 | 22.09 | 00:00:00 | | 2008-04-15 | 8,205,900 | 22.27 | 22.33 | 22.11 | 22.19 | 00:00:00 | | 2008-04-16 | 49,099,900 | 21.65 | 21.97 | 20.69 | 20.86 | 00:00:00 | | 2008-04-17 | 48,924,200 | 20.90 | 20.90 | 19.64 | 19.86 | 00:00:00 | | 2008-04-18 | 39,151,700 | 19.50 | 20.16 | 19.26 | 19.86 | 00:00:00 | | 2008-04-21 | 18,887,800 | 19.88 | 20.19 | 19.67 | 20.00 | 00:00:00 | | 2008-04-22 | 13,845,700 | 20.00 | 20.38 | 19.76 | 19.84 | 00:00:00 | | 2008-04-23 | 11,766,200 | 19.98 | 20.15 | 19.52 | 19.88 | 00:00:00 | | 2008-04-24 | 13,835,700 | 19.88 | 19.97 | 19.61 | 19.73 | 00:00:00 | | 2008-04-25 | 14,706,400 | 19.75 | 20.22 | 19.75 | 20.03 | 00:00:00 | | 2008-04-28 | 8,649,200 | 20.03 | 20.25 | 19.97 | 20.11 | 00:00:00 | | 2008-04-29 | 12,618,400 | 20.05 | 20.37 | 19.95 | 19.98 | 00:00:00 | | 2008-04-30 | 11,832,700 | 20.07 | 20.24 | 19.88 | 20.16 | 00:00:00 | | 2008-05-02 | 12,993,200 | 20.35 | 20.68 | 20.31 | 20.61 | 00:00:00 | | 2008-05-05 | 7,354,800 | 20.59 | 20.75 | 20.46 | 20.53 | 00:00:00 | | 2008-05-06 | 9,019,700 | 20.56 | 20.69 | 20.27 | 20.34 | 00:00:00 | | 2008-05-07 | 10,754,700 | 20.50 | 20.75 | 20.41 | 20.51 | 00:00:00 | | 2008-05-08 | 8,774,100 | 20.36 | 20.68 | 20.32 | 20.58 | 00:00:00 | | 2008-05-09 | 9,483,600 | 20.47 | 20.57 | 20.19 | 20.43 | 00:00:00 | | 2008-05-12 | 5,452,100 | 20.47 | 20.80 | 20.47 | 20.61 | 00:00:00 | | 2008-05-13 | 7,975,400 | 20.66 | 20.80 | 20.36 | 20.64 | 00:00:00 | | 2008-05-14 | 11,642,500 | 20.78 | 20.84 | 20.41 | 20.60 | 00:00:00 | | 2008-05-15 | 9,550,900 | 20.60 | 20.61 | 20.38 | 20.49 | 00:00:00 | | 2008-05-16 | 9,891,900 | 20.61 | 20.67 | 20.34 | 20.43 | 00:00:00 | | 2008-05-19 | 11,071,000 | 20.40 | 20.42 | 20.27 | 20.36 | 00:00:00 | | 2008-05-20 | 11,687,300 | 20.32 | 20.33 | 19.98 | 20.04 | 00:00:00 | | 2008-05-21 | 14,396,800 | 20.15 | 20.25 | 19.76 | 19.95 | 00:00:00 | | 2008-05-22 | 11,777,300 | 19.89 | 20.35 | 19.81 | 20.22 | 00:00:00 | | 2008-05-23 | 9,857,200 | 20.25 | 20.29 | 20.02 | 20.10 | 00:00:00 | | 2008-05-26 | 9,330,800 | 20.14 | 20.61 | 20.12 | 20.42 | 00:00:00 | | 2008-05-27 | 10,346,900 | 20.60 | 20.74 | 20.40 | 20.40 | 00:00:00 | | 2008-05-28 | 22,149,500 | 20.70 | 20.94 | 20.55 | 20.83 | 00:00:00 | | 2008-05-29 | 25,354,900 | 19.71 | 19.75 | 19.16 | 19.32 | 00:00:00 | | 2008-05-30 | 13,405,700 | 19.35 | 19.70 | 19.32 | 19.50 | 00:00:00 | | 2008-06-02 | 8,123,800 | 19.62 | 19.68 | 19.10 | 19.25 | 00:00:00 | | 2008-06-03 | 6,845,100 | 19.25 | 19.44 | 19.20 | 19.35 | 00:00:00 | | 2008-06-04 | 9,741,100 | 19.42 | 19.42 | 19.03 | 19.23 | 00:00:00 | | 2008-06-05 | 47,721,900 | 18.70 | 18.78 | 18.11 | 18.25 | 00:00:00 | | 2008-06-06 | 22,780,200 | 18.35 | 18.48 | 17.68 | 17.75 | 00:00:00 | | 2008-06-10 | 17,312,800 | 17.85 | 18.43 | 17.84 | 18.04 | 00:00:00 | | 2008-06-11 | 16,465,800 | 18.20 | 18.29 | 18.01 | 18.02 | 00:00:00 | | 2008-06-12 | 14,293,700 | 18.10 | 18.32 | 18.05 | 18.25 | 00:00:00 | | 2008-06-13 | 11,077,500 | 18.25 | 18.54 | 18.20 | 18.52 | 00:00:00 | | 2008-06-16 | 8,172,700 | 18.52 | 18.53 | 18.22 | 18.40 | 00:00:00 | | 2008-06-17 | 9,561,500 | 18.47 | 18.68 | 18.42 | 18.56 | 00:00:00 | | 2008-06-18 | 13,950,000 | 18.50 | 18.50 | 18.06 | 18.15 | 00:00:00 | | 2008-06-19 | 18,680,300 | 17.92 | 18.17 | 17.66 | 17.95 | 00:00:00 | | 2008-06-20 | 19,210,500 | 17.96 | 18.12 | 17.36 | 17.59 | 00:00:00 | | 2008-06-23 | 8,769,200 | 17.61 | 17.87 | 17.52 | 17.74 | 00:00:00 | | 2008-06-24 | 12,781,300 | 17.80 | 18.11 | 17.57 | 17.85 | 00:00:00 | | 2008-06-25 | 8,985,500 | 17.97 | 18.15 | 17.69 | 18.13 | 00:00:00 | | 2008-06-26 | 10,556,600 | 17.97 | 18.22 | 17.77 | 17.81 | 00:00:00 | | 2008-06-27 | 16,925,700 | 17.70 | 17.91 | 17.08 | 17.45 | 00:00:00 | | 2008-06-30 | 42,630,500 | 19.00 | 19.00 | 18.50 | 18.71 | 00:00:00 | | 2008-07-01 | 27,951,800 | 18.95 | 19.32 | 18.83 | 19.16 | 00:00:00 | | 2008-07-02 | 25,018,200 | 19.50 | 19.95 | 19.28 | 19.83 | 00:00:00 | | 2008-07-03 | 20,554,000 | 19.66 | 20.21 | 19.60 | 20.11 | 00:00:00 | | 2008-07-04 | 7,993,700 | 20.05 | 20.10 | 19.74 | 19.82 | 00:00:00 | | 2008-07-07 | 10,906,700 | 19.94 | 20.17 | 19.73 | 20.17 | 00:00:00 | | 2008-07-08 | 18,176,900 | 19.83 | 20.41 | 19.75 | 20.27 | 00:00:00 | | 2008-07-09 | 13,041,500 | 20.26 | 20.45 | 19.96 | 20.26 | 00:00:00 | | 2008-07-10 | 12,287,100 | 20.01 | 20.26 | 19.83 | 19.85 | 00:00:00 | | 2008-07-11 | 14,877,200 | 19.75 | 19.90 | 19.40 | 19.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
