|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 14,877,200 | 19.75 | 19.90 | 19.40 | 19.41 | 00:00:00 | | 2008-07-14 | 10,065,700 | 19.67 | 19.83 | 19.39 | 19.41 | 00:00:00 | | 2008-07-15 | 16,721,000 | 19.11 | 19.30 | 18.88 | 19.11 | 00:00:00 | | 2008-07-16 | 12,368,400 | 19.17 | 19.28 | 18.76 | 19.24 | 00:00:00 | | 2008-07-17 | 12,482,400 | 19.15 | 19.49 | 19.01 | 19.48 | 00:00:00 | | 2008-07-18 | 16,123,000 | 19.36 | 19.97 | 19.32 | 19.90 | 00:00:00 | | 2008-07-21 | 9,735,900 | 20.00 | 20.00 | 19.56 | 19.81 | 00:00:00 | | 2008-07-22 | 22,428,200 | 19.40 | 19.64 | 18.81 | 19.08 | 00:00:00 | | 2008-07-23 | 15,729,600 | 19.33 | 19.54 | 18.85 | 19.11 | 00:00:00 | | 2008-07-24 | 11,677,100 | 19.03 | 19.44 | 19.03 | 19.37 | 00:00:00 | | 2008-07-25 | 10,047,100 | 19.20 | 19.62 | 19.10 | 19.40 | 00:00:00 | | 2008-07-28 | 7,437,900 | 19.44 | 19.44 | 19.04 | 19.18 | 00:00:00 | | 2008-07-29 | 9,028,300 | 19.10 | 19.54 | 19.02 | 19.36 | 00:00:00 | | 2008-07-30 | 10,364,400 | 19.67 | 19.84 | 19.38 | 19.78 | 00:00:00 | | 2008-07-31 | 18,690,600 | 19.79 | 20.58 | 19.74 | 20.37 | 00:00:00 | | 2008-08-01 | 10,390,900 | 20.32 | 20.76 | 20.08 | 20.19 | 00:00:00 | | 2008-08-04 | 7,313,000 | 20.00 | 20.24 | 19.96 | 20.03 | 00:00:00 | | 2008-08-05 | 9,646,200 | 20.29 | 20.55 | 20.24 | 20.52 | 00:00:00 | | 2008-08-06 | 11,319,700 | 20.40 | 20.50 | 20.14 | 20.36 | 00:00:00 | | 2008-08-07 | 9,951,700 | 20.37 | 20.53 | 20.01 | 20.21 | 00:00:00 | | 2008-08-08 | 9,551,500 | 20.20 | 20.31 | 19.93 | 20.21 | 00:00:00 | | 2008-08-11 | 7,112,800 | 20.15 | 20.39 | 20.13 | 20.39 | 00:00:00 | | 2008-08-12 | 8,722,700 | 20.39 | 20.55 | 20.25 | 20.38 | 00:00:00 | | 2008-08-13 | 11,722,700 | 20.42 | 20.42 | 20.03 | 20.06 | 00:00:00 | | 2008-08-14 | 9,221,300 | 20.22 | 20.22 | 19.74 | 19.85 | 00:00:00 | | 2008-08-15 | 7,109,200 | 19.95 | 20.06 | 19.65 | 19.78 | 00:00:00 | | 2008-08-18 | 6,717,200 | 19.78 | 20.18 | 19.63 | 19.99 | 00:00:00 | | 2008-08-19 | 7,270,500 | 19.81 | 19.94 | 19.56 | 19.63 | 00:00:00 | | 2008-08-20 | 5,374,700 | 19.75 | 19.78 | 19.53 | 19.68 | 00:00:00 | | 2008-08-21 | 8,681,900 | 19.53 | 19.61 | 19.25 | 19.30 | 00:00:00 | | 2008-08-22 | 8,009,500 | 19.30 | 19.73 | 19.20 | 19.65 | 00:00:00 | | 2008-08-25 | 4,271,400 | 19.67 | 19.73 | 19.42 | 19.55 | 00:00:00 | | 2008-08-26 | 5,155,000 | 19.51 | 19.65 | 19.32 | 19.55 | 00:00:00 | | 2008-08-27 | 8,987,300 | 19.65 | 19.76 | 19.38 | 19.62 | 00:00:00 | | 2008-08-28 | 9,487,300 | 19.58 | 20.07 | 19.47 | 19.98 | 00:00:00 | | 2008-08-29 | 8,825,400 | 20.14 | 20.25 | 19.81 | 20.14 | 00:00:00 | | 2008-09-01 | 4,675,700 | 20.01 | 20.28 | 19.91 | 20.17 | 00:00:00 | | 2008-09-02 | 9,804,300 | 20.25 | 20.67 | 20.14 | 20.49 | 00:00:00 | | 2008-09-03 | 9,200,700 | 20.32 | 20.49 | 20.18 | 20.29 | 00:00:00 | | 2008-09-04 | 11,318,100 | 20.25 | 20.29 | 19.82 | 19.86 | 00:00:00 | | 2008-09-05 | 14,352,900 | 19.73 | 19.85 | 19.30 | 19.33 | 00:00:00 | | 2008-09-08 | 15,111,900 | 19.46 | 19.59 | 19.18 | 19.34 | 00:00:00 | | 2008-09-09 | 11,694,200 | 19.34 | 19.68 | 19.31 | 19.41 | 00:00:00 | | 2008-09-10 | 8,767,700 | 19.40 | 19.56 | 19.26 | 19.42 | 00:00:00 | | 2008-09-11 | 9,287,700 | 19.36 | 19.40 | 19.02 | 19.32 | 00:00:00 | | 2008-09-12 | 7,926,600 | 19.52 | 19.63 | 19.27 | 19.63 | 00:00:00 | | 2008-09-15 | 30,086,400 | 19.18 | 19.46 | 18.90 | 19.22 | 00:00:00 | | 2008-09-16 | 44,972,800 | 19.20 | 20.17 | 19.19 | 20.02 | 00:00:00 | | 2008-09-17 | 17,366,700 | 20.07 | 20.19 | 19.65 | 19.67 | 00:00:00 | | 2008-09-18 | 26,786,500 | 19.72 | 20.35 | 19.65 | 20.16 | 00:00:00 | | 2008-09-19 | 39,151,000 | 20.70 | 20.80 | 20.08 | 20.48 | 00:00:00 | | 2008-09-22 | 18,241,300 | 20.32 | 20.37 | 19.83 | 19.91 | 00:00:00 | | 2008-09-23 | 16,316,700 | 19.90 | 19.96 | 19.45 | 19.74 | 00:00:00 | | 2008-09-24 | 11,030,100 | 19.74 | 19.83 | 19.44 | 19.50 | 00:00:00 | | 2008-09-25 | 13,831,600 | 19.49 | 20.15 | 19.47 | 20.15 | 00:00:00 | | 2008-09-26 | 11,605,100 | 19.83 | 20.33 | 19.76 | 20.22 | 00:00:00 | | 2008-09-29 | 15,010,800 | 20.30 | 20.30 | 19.66 | 19.68 | 00:00:00 | | 2008-09-30 | 18,726,100 | 19.42 | 19.84 | 19.31 | 19.80 | 00:00:00 | | 2008-10-01 | 16,214,000 | 19.95 | 20.35 | 19.82 | 20.33 | 00:00:00 | | 2008-10-02 | 15,242,000 | 20.33 | 20.49 | 20.19 | 20.23 | 00:00:00 | | 2008-10-03 | 16,005,300 | 20.25 | 20.54 | 20.04 | 20.39 | 00:00:00 | | 2008-10-06 | 25,755,700 | 19.60 | 20.19 | 19.54 | 19.56 | 00:00:00 | | 2008-10-07 | 19,077,400 | 19.89 | 20.12 | 19.34 | 19.76 | 00:00:00 | | 2008-10-08 | 31,011,100 | 19.10 | 20.12 | 18.50 | 18.76 | 00:00:00 | | 2008-10-09 | 21,972,000 | 18.94 | 19.10 | 18.00 | 18.25 | 00:00:00 | | 2008-10-10 | 43,766,100 | 17.00 | 17.65 | 16.40 | 16.93 | 00:00:00 | | 2008-10-13 | 29,583,700 | 17.82 | 19.00 | 17.33 | 19.00 | 00:00:00 | | 2008-10-14 | 21,591,900 | 19.50 | 20.01 | 19.15 | 19.74 | 00:00:00 | | 2008-10-15 | 27,532,600 | 19.75 | 20.30 | 19.50 | 19.70 | 00:00:00 | | 2008-10-16 | 31,645,100 | 18.94 | 20.07 | 18.53 | 19.58 | 00:00:00 | | 2008-10-17 | 28,769,600 | 20.05 | 20.74 | 19.65 | 20.51 | 00:00:00 | | 2008-10-20 | 24,473,300 | 20.80 | 21.08 | 20.62 | 21.00 | 00:00:00 | | 2008-10-21 | 18,081,700 | 21.00 | 21.06 | 19.95 | 20.17 | 00:00:00 | | 2008-10-22 | 19,672,200 | 19.45 | 20.16 | 19.38 | 19.45 | 00:00:00 | | 2008-10-23 | 19,148,400 | 19.36 | 20.08 | 19.01 | 20.08 | 00:00:00 | | 2008-10-24 | 31,604,400 | 19.00 | 19.35 | 17.93 | 19.05 | 00:00:00 | | 2008-10-27 | 21,146,200 | 17.91 | 18.92 | 17.72 | 18.36 | 00:00:00 | | 2008-10-28 | 23,019,500 | 18.75 | 19.05 | 17.82 | 18.79 | 00:00:00 | | 2008-10-29 | 24,745,700 | 19.69 | 20.25 | 19.45 | 20.25 | 00:00:00 | | 2008-10-30 | 21,637,800 | 20.68 | 20.70 | 19.06 | 19.51 | 00:00:00 | | 2008-10-31 | 17,663,400 | 19.22 | 19.71 | 18.61 | 19.70 | 00:00:00 | | 2008-11-03 | 13,897,900 | 19.87 | 19.90 | 18.89 | 19.55 | 00:00:00 | | 2008-11-04 | 13,853,000 | 19.40 | 20.29 | 19.32 | 20.29 | 00:00:00 | | 2008-11-05 | 12,939,000 | 20.00 | 20.65 | 19.80 | 20.34 | 00:00:00 | | 2008-11-06 | 16,587,700 | 20.00 | 20.16 | 19.36 | 19.40 | 00:00:00 | | 2008-11-07 | 10,856,000 | 19.45 | 20.00 | 19.10 | 19.80 | 00:00:00 | | 2008-11-10 | 8,142,300 | 19.85 | 20.51 | 19.85 | 19.97 | 00:00:00 | | 2008-11-11 | 12,102,800 | 19.81 | 20.17 | 19.14 | 19.25 | 00:00:00 | | 2008-11-12 | 13,216,900 | 19.67 | 19.69 | 18.66 | 18.75 | 00:00:00 | | 2008-11-13 | 12,061,100 | 18.70 | 19.49 | 18.65 | 19.27 | 00:00:00 | | 2008-11-14 | 10,643,000 | 19.69 | 20.04 | 19.52 | 19.58 | 00:00:00 | | 2008-11-17 | 10,329,200 | 19.48 | 19.58 | 18.91 | 18.92 | 00:00:00 | | 2008-11-18 | 11,258,400 | 19.00 | 19.45 | 18.53 | 19.40 | 00:00:00 | | 2008-11-19 | 10,270,100 | 19.35 | 19.66 | 19.13 | 19.15 | 00:00:00 | | 2008-11-20 | 16,383,400 | 18.55 | 19.60 | 18.51 | 19.33 | 00:00:00 | | 2008-11-21 | 17,228,800 | 19.31 | 19.42 | 18.55 | 18.75 | 00:00:00 | | 2008-11-24 | 14,880,500 | 19.00 | 20.11 | 18.53 | 20.10 | 00:00:00 | | 2008-11-25 | 12,826,700 | 19.90 | 20.22 | 19.60 | 19.93 | 00:00:00 | | 2008-11-26 | 8,650,700 | 19.90 | 19.97 | 19.41 | 19.85 | 00:00:00 | | 2008-11-27 | 7,983,900 | 19.99 | 20.05 | 19.49 | 19.73 | 00:00:00 | | 2008-11-28 | 11,297,000 | 19.73 | 20.22 | 19.61 | 20.22 | 00:00:00 | | 2008-12-01 | 9,965,200 | 20.10 | 20.15 | 19.48 | 19.50 | 00:00:00 | | 2008-12-02 | 13,555,200 | 19.36 | 20.19 | 19.20 | 20.05 | 00:00:00 | | 2008-12-03 | 10,926,800 | 19.98 | 20.50 | 19.84 | 20.40 | 00:00:00 | | 2008-12-04 | 12,388,300 | 20.18 | 20.48 | 19.97 | 20.15 | 00:00:00 | | 2008-12-05 | 12,448,800 | 19.95 | 20.24 | 19.67 | 20.12 | 00:00:00 | | 2008-12-08 | 19,260,800 | 20.55 | 20.84 | 20.05 | 20.05 | 00:00:00 | | 2008-12-09 | 15,417,800 | 19.73 | 20.23 | 19.48 | 19.98 | 00:00:00 | | 2008-12-10 | 8,598,400 | 19.95 | 20.02 | 19.65 | 19.77 | 00:00:00 | | 2008-12-11 | 8,159,900 | 19.66 | 20.06 | 19.55 | 19.71 | 00:00:00 | | 2008-12-12 | 12,713,100 | 19.38 | 19.52 | 19.01 | 19.39 | 00:00:00 | | 2008-12-15 | 8,884,600 | 19.80 | 19.89 | 19.30 | 19.36 | 00:00:00 | | 2008-12-16 | 8,847,500 | 19.49 | 19.68 | 19.28 | 19.60 | 00:00:00 | | 2008-12-17 | 11,572,200 | 19.75 | 19.92 | 19.62 | 19.75 | 00:00:00 | | 2008-12-18 | 14,722,000 | 19.78 | 20.46 | 19.77 | 20.19 | 00:00:00 | | 2008-12-19 | 23,937,300 | 20.00 | 20.41 | 19.93 | 20.28 | 00:00:00 | | 2008-12-22 | 10,789,900 | 20.19 | 20.50 | 20.08 | 20.45 | 00:00:00 | | 2008-12-23 | 7,822,000 | 20.46 | 20.53 | 19.85 | 19.95 | 00:00:00 | | 2008-12-24 | 2,913,400 | 19.62 | 19.82 | 19.25 | 19.82 | 00:00:00 | | 2008-12-29 | 4,530,500 | 19.77 | 19.95 | 19.59 | 19.68 | 00:00:00 | | 2008-12-30 | 4,952,900 | 19.80 | 20.17 | 19.69 | 20.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
