|
 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 | | 2008-12-30 | 4,952,900 | 19.80 | 20.17 | 19.69 | 20.17 | 00:00:00 | | 2008-12-31 | 2,442,800 | 20.00 | 20.35 | 19.96 | 19.96 | 00:00:00 | | 2009-01-02 | 5,311,400 | 20.06 | 20.47 | 19.88 | 20.45 | 00:00:00 | | 2009-01-05 | 11,636,700 | 20.67 | 20.83 | 20.53 | 20.75 | 00:00:00 | | 2009-01-06 | 10,050,900 | 20.76 | 20.83 | 20.21 | 20.30 | 00:00:00 | | 2009-01-07 | 8,662,000 | 20.24 | 20.31 | 19.92 | 20.10 | 00:00:00 | | 2009-01-08 | 8,266,500 | 20.08 | 20.55 | 19.86 | 20.37 | 00:00:00 | | 2009-01-09 | 7,457,200 | 20.49 | 20.64 | 19.98 | 20.29 | 00:00:00 | | 2009-01-12 | 11,398,100 | 20.10 | 20.23 | 19.62 | 19.65 | 00:00:00 | | 2009-01-13 | 12,112,300 | 19.53 | 19.53 | 19.10 | 19.34 | 00:00:00 | | 2009-01-14 | 11,249,000 | 19.44 | 19.44 | 18.85 | 19.05 | 00:00:00 | | 2009-01-15 | 12,512,300 | 19.18 | 19.35 | 18.97 | 19.08 | 00:00:00 | | 2009-01-16 | 10,181,500 | 19.30 | 19.38 | 19.01 | 19.05 | 00:00:00 | | 2009-01-19 | 6,799,500 | 19.40 | 19.56 | 19.10 | 19.23 | 00:00:00 | | 2009-01-20 | 8,897,600 | 19.23 | 19.78 | 19.21 | 19.29 | 00:00:00 | | 2009-01-21 | 12,020,300 | 18.90 | 19.30 | 18.88 | 19.01 | 00:00:00 | | 2009-01-22 | 9,180,000 | 19.05 | 19.14 | 18.89 | 18.95 | 00:00:00 | | 2009-01-23 | 11,372,500 | 18.95 | 19.19 | 18.51 | 19.10 | 00:00:00 | | 2009-01-26 | 11,877,100 | 18.87 | 19.00 | 18.58 | 18.75 | 00:00:00 | | 2009-01-27 | 12,677,500 | 18.96 | 18.96 | 18.34 | 18.50 | 00:00:00 | | 2009-01-28 | 9,644,300 | 18.67 | 18.81 | 18.40 | 18.73 | 00:00:00 | | 2009-01-29 | 11,943,100 | 18.73 | 18.76 | 18.05 | 18.10 | 00:00:00 | | 2009-01-30 | 24,387,400 | 18.10 | 18.15 | 17.19 | 17.56 | 00:00:00 | | 2009-02-02 | 11,227,200 | 17.29 | 17.86 | 17.17 | 17.80 | 00:00:00 | | 2009-02-03 | 11,605,400 | 18.01 | 18.55 | 18.00 | 18.55 | 00:00:00 | | 2009-02-04 | 11,361,500 | 18.74 | 18.76 | 18.14 | 18.42 | 00:00:00 | | 2009-02-05 | 7,080,100 | 18.27 | 18.60 | 18.21 | 18.58 | 00:00:00 | | 2009-02-06 | 10,808,800 | 18.65 | 18.91 | 18.27 | 18.67 | 00:00:00 | | 2009-02-09 | 8,805,600 | 18.69 | 18.69 | 18.18 | 18.40 | 00:00:00 | | 2009-02-10 | 8,535,300 | 18.36 | 18.70 | 18.06 | 18.13 | 00:00:00 | | 2009-02-11 | 6,045,200 | 18.11 | 18.34 | 18.01 | 18.21 | 00:00:00 | | 2009-02-12 | 9,436,100 | 18.09 | 18.40 | 17.89 | 18.21 | 00:00:00 | | 2009-02-13 | 6,746,200 | 18.42 | 18.55 | 18.18 | 18.21 | 00:00:00 | | 2009-02-16 | 4,995,500 | 18.22 | 18.44 | 18.12 | 18.22 | 00:00:00 | | 2009-02-17 | 11,364,500 | 18.16 | 18.23 | 17.53 | 17.64 | 00:00:00 | | 2009-02-18 | 11,715,600 | 17.76 | 17.80 | 17.39 | 17.58 | 00:00:00 | | 2009-02-19 | 7,213,700 | 17.51 | 17.71 | 17.41 | 17.51 | 00:00:00 | | 2009-02-20 | 12,078,800 | 17.45 | 17.57 | 17.25 | 17.41 | 00:00:00 | | 2009-02-23 | 9,016,800 | 17.48 | 17.82 | 17.44 | 17.52 | 00:00:00 | | 2009-02-24 | 10,119,800 | 17.52 | 17.74 | 17.25 | 17.31 | 00:00:00 | | 2009-02-25 | 10,406,900 | 17.37 | 17.50 | 16.77 | 17.05 | 00:00:00 | | 2009-02-26 | 11,647,600 | 17.20 | 17.64 | 17.20 | 17.49 | 00:00:00 | | 2009-02-27 | 13,940,600 | 17.44 | 17.95 | 17.33 | 17.81 | 00:00:00 | | 2009-03-02 | 11,749,100 | 17.55 | 17.81 | 17.35 | 17.35 | 00:00:00 | | 2009-03-03 | 11,287,300 | 17.25 | 17.73 | 17.16 | 17.42 | 00:00:00 | | 2009-03-04 | 14,731,800 | 17.57 | 17.98 | 17.38 | 17.92 | 00:00:00 | | 2009-03-05 | 12,562,500 | 17.69 | 17.69 | 17.17 | 17.20 | 00:00:00 | | 2009-03-06 | 18,314,900 | 17.28 | 17.87 | 17.11 | 17.42 | 00:00:00 | | 2009-03-09 | 13,026,100 | 17.40 | 17.40 | 16.75 | 16.93 | 00:00:00 | | 2009-03-10 | 13,038,800 | 16.85 | 17.35 | 16.66 | 17.17 | 00:00:00 | | 2009-03-11 | 14,846,000 | 17.20 | 17.25 | 16.86 | 16.92 | 00:00:00 | | 2009-03-12 | 9,348,200 | 16.91 | 17.19 | 16.67 | 17.09 | 00:00:00 | | 2009-03-13 | 11,961,700 | 17.40 | 17.80 | 17.25 | 17.65 | 00:00:00 | | 2009-03-16 | 8,793,500 | 17.72 | 17.92 | 17.47 | 17.67 | 00:00:00 | | 2009-03-17 | 10,133,700 | 17.68 | 17.75 | 17.25 | 17.73 | 00:00:00 | | 2009-03-18 | 10,540,600 | 17.80 | 17.93 | 17.23 | 17.44 | 00:00:00 | | 2009-03-19 | 12,526,800 | 17.47 | 17.78 | 17.23 | 17.33 | 00:00:00 | | 2009-03-20 | 18,014,800 | 17.24 | 17.27 | 16.98 | 17.07 | 00:00:00 | | 2009-03-23 | 10,366,800 | 17.27 | 17.40 | 17.00 | 17.31 | 00:00:00 | | 2009-03-24 | 9,078,200 | 17.49 | 17.53 | 17.25 | 17.41 | 00:00:00 | | 2009-03-25 | 10,412,600 | 17.33 | 17.98 | 17.33 | 17.84 | 00:00:00 | | 2009-03-26 | 5,388,600 | 17.96 | 17.97 | 17.60 | 17.77 | 00:00:00 | | 2009-03-27 | 16,221,300 | 17.72 | 17.76 | 17.00 | 17.00 | 00:00:00 | | 2009-03-30 | 12,018,300 | 17.00 | 17.17 | 16.82 | 16.86 | 00:00:00 | | 2009-03-31 | 12,318,700 | 16.98 | 17.17 | 16.79 | 17.15 | 00:00:00 | | 2009-04-01 | 11,246,000 | 17.15 | 17.43 | 16.98 | 17.41 | 00:00:00 | | 2009-04-02 | 14,957,600 | 17.75 | 17.81 | 17.26 | 17.36 | 00:00:00 | | 2009-04-03 | 16,299,500 | 17.38 | 17.47 | 16.63 | 16.75 | 00:00:00 | | 2009-04-06 | 9,800,300 | 17.09 | 17.09 | 16.61 | 16.85 | 00:00:00 | | 2009-04-07 | 9,746,300 | 17.00 | 17.19 | 16.90 | 17.01 | 00:00:00 | | 2009-04-08 | 7,309,100 | 17.09 | 17.12 | 16.82 | 16.97 | 00:00:00 | | 2009-04-09 | 8,989,200 | 17.13 | 17.13 | 16.73 | 16.87 | 00:00:00 | | 2009-04-14 | 10,727,300 | 16.90 | 16.92 | 16.50 | 16.63 | 00:00:00 | | 2009-04-15 | 7,998,100 | 16.52 | 16.75 | 16.40 | 16.58 | 00:00:00 | | 2009-04-16 | 8,104,900 | 16.70 | 16.94 | 16.60 | 16.82 | 00:00:00 | | 2009-04-17 | 14,716,000 | 16.82 | 17.24 | 16.82 | 17.05 | 00:00:00 | | 2009-04-20 | 10,851,200 | 17.21 | 17.25 | 16.92 | 16.98 | 00:00:00 | | 2009-04-21 | 23,145,000 | 17.18 | 17.20 | 16.16 | 16.49 | 00:00:00 | | 2009-04-22 | 12,672,600 | 16.58 | 16.75 | 16.21 | 16.55 | 00:00:00 | | 2009-04-23 | 13,875,900 | 16.61 | 16.61 | 16.10 | 16.15 | 00:00:00 | | 2009-04-24 | 12,785,200 | 16.20 | 16.36 | 15.91 | 16.32 | 00:00:00 | | 2009-04-27 | 8,235,500 | 16.10 | 16.49 | 16.10 | 16.43 | 00:00:00 | | 2009-04-28 | 10,076,500 | 16.18 | 16.52 | 16.01 | 16.43 | 00:00:00 | | 2009-04-29 | 12,315,000 | 16.76 | 16.92 | 16.50 | 16.69 | 00:00:00 | | 2009-04-30 | 13,080,600 | 16.94 | 17.13 | 16.81 | 16.87 | 00:00:00 | | 2009-05-04 | 10,734,900 | 17.17 | 17.17 | 16.52 | 16.73 | 00:00:00 | | 2009-05-05 | 12,934,900 | 16.66 | 16.68 | 16.28 | 16.44 | 00:00:00 | | 2009-05-06 | 13,908,800 | 16.33 | 16.87 | 16.21 | 16.78 | 00:00:00 | | 2009-05-07 | 12,093,400 | 16.89 | 17.17 | 16.75 | 16.83 | 00:00:00 | | 2009-05-08 | 9,154,800 | 16.88 | 16.99 | 16.68 | 16.82 | 00:00:00 | | 2009-05-11 | 10,990,800 | 16.74 | 16.92 | 16.52 | 16.59 | 00:00:00 | | 2009-05-12 | 13,925,900 | 16.60 | 17.18 | 16.55 | 17.03 | 00:00:00 | | 2009-05-13 | 13,460,300 | 17.19 | 17.54 | 16.97 | 17.01 | 00:00:00 | | 2009-05-14 | 10,386,200 | 17.15 | 17.27 | 16.83 | 17.12 | 00:00:00 | | 2009-05-15 | 10,884,100 | 17.19 | 17.20 | 16.80 | 17.01 | 00:00:00 | | 2009-05-18 | 8,784,700 | 16.93 | 17.21 | 16.75 | 17.21 | 00:00:00 | | 2009-05-19 | 14,625,600 | 17.26 | 17.26 | 16.78 | 16.89 | 00:00:00 | | 2009-05-20 | 8,501,400 | 16.90 | 16.99 | 16.63 | 16.93 | 00:00:00 | | 2009-05-21 | 6,603,200 | 16.80 | 16.81 | 16.56 | 16.59 | 00:00:00 | | 2009-05-22 | 5,032,000 | 16.66 | 16.85 | 16.58 | 16.68 | 00:00:00 | | 2009-05-25 | 4,269,700 | 16.76 | 16.90 | 16.58 | 16.85 | 00:00:00 | | 2009-05-26 | 8,473,800 | 16.70 | 17.22 | 16.70 | 17.17 | 00:00:00 | | 2009-05-27 | 7,187,500 | 17.28 | 17.29 | 17.03 | 17.18 | 00:00:00 | | 2009-05-28 | 10,029,500 | 17.00 | 17.45 | 16.97 | 17.35 | 00:00:00 | | 2009-05-29 | 8,050,700 | 17.47 | 17.52 | 17.21 | 17.25 | 00:00:00 | | 2009-06-01 | 9,347,400 | 17.55 | 17.68 | 17.40 | 17.55 | 00:00:00 | | 2009-06-02 | 10,103,500 | 16.81 | 16.97 | 16.48 | 16.54 | 00:00:00 | | 2009-06-03 | 8,768,000 | 16.64 | 16.65 | 16.28 | 16.31 | 00:00:00 | | 2009-06-04 | 10,273,400 | 16.36 | 16.37 | 16.10 | 16.11 | 00:00:00 | | 2009-06-05 | 10,638,600 | 16.16 | 16.27 | 15.94 | 15.95 | 00:00:00 | | 2009-06-08 | 9,647,100 | 16.05 | 16.20 | 15.93 | 16.01 | 00:00:00 | | 2009-06-09 | 8,292,300 | 16.17 | 16.21 | 16.01 | 16.15 | 00:00:00 | | 2009-06-10 | 7,266,600 | 16.24 | 16.35 | 15.96 | 16.03 | 00:00:00 | | 2009-06-11 | 6,038,200 | 16.03 | 16.13 | 15.97 | 16.08 | 00:00:00 | | 2009-06-12 | 5,805,800 | 16.02 | 16.25 | 15.99 | 16.08 | 00:00:00 | | 2009-06-15 | 7,727,900 | 16.08 | 16.09 | 15.81 | 15.86 | 00:00:00 | | 2009-06-16 | 6,714,100 | 15.94 | 16.02 | 15.86 | 15.87 | 00:00:00 | | 2009-06-17 | 11,936,600 | 15.90 | 16.18 | 15.86 | 16.12 | 00:00:00 | | 2009-06-18 | 11,005,400 | 16.21 | 16.24 | 16.00 | 16.19 | 00:00:00 | | 2009-06-19 | 17,534,400 | 16.23 | 16.42 | 16.14 | 16.25 | 00:00:00 | | 2009-06-22 | 10,403,900 | 16.22 | 16.33 | 16.08 | 16.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
