|
 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 | | 2009-06-22 | 10,403,900 | 16.22 | 16.33 | 16.08 | 16.08 | 00:00:00 | | 2009-06-23 | 11,646,200 | 15.89 | 16.17 | 15.86 | 16.11 | 00:00:00 | | 2009-06-24 | 9,104,300 | 16.18 | 16.27 | 15.97 | 16.27 | 00:00:00 | | 2009-06-25 | 8,165,100 | 16.11 | 16.24 | 16.05 | 16.23 | 00:00:00 | | 2009-06-26 | 7,212,600 | 16.39 | 16.42 | 16.00 | 16.10 | 00:00:00 | | 2009-06-29 | 9,010,800 | 16.23 | 16.46 | 16.11 | 16.46 | 00:00:00 | | 2009-06-30 | 9,253,800 | 16.48 | 16.50 | 16.08 | 16.16 | 00:00:00 | | 2009-07-01 | 12,708,200 | 16.47 | 16.67 | 16.37 | 16.67 | 00:00:00 | | 2009-07-02 | 8,842,100 | 16.69 | 16.70 | 16.41 | 16.42 | 00:00:00 | | 2009-07-03 | 6,405,600 | 16.32 | 16.35 | 16.12 | 16.23 | 00:00:00 | | 2009-07-06 | 7,624,600 | 16.06 | 16.34 | 16.02 | 16.31 | 00:00:00 | | 2009-07-07 | 8,270,300 | 16.45 | 16.45 | 15.94 | 15.97 | 00:00:00 | | 2009-07-08 | 8,571,400 | 15.90 | 15.97 | 15.71 | 15.80 | 00:00:00 | | 2009-07-09 | 5,851,300 | 15.87 | 15.89 | 15.67 | 15.76 | 00:00:00 | | 2009-07-10 | 7,164,300 | 15.66 | 15.79 | 15.49 | 15.55 | 00:00:00 | | 2009-07-13 | 6,594,200 | 15.55 | 15.86 | 15.45 | 15.86 | 00:00:00 | | 2009-07-14 | 4,887,300 | 15.93 | 15.94 | 15.70 | 15.88 | 00:00:00 | | 2009-07-15 | 8,104,900 | 15.86 | 16.02 | 15.69 | 16.01 | 00:00:00 | | 2009-07-16 | 8,969,400 | 15.97 | 16.30 | 15.88 | 16.20 | 00:00:00 | | 2009-07-17 | 6,693,800 | 16.30 | 16.49 | 16.23 | 16.36 | 00:00:00 | | 2009-07-20 | 8,131,500 | 16.50 | 16.51 | 16.08 | 16.26 | 00:00:00 | | 2009-07-21 | 7,164,100 | 16.26 | 16.35 | 16.21 | 16.25 | 00:00:00 | | 2009-07-22 | 7,121,100 | 16.25 | 16.31 | 16.17 | 16.24 | 00:00:00 | | 2009-07-23 | 8,855,800 | 16.32 | 16.59 | 16.16 | 16.56 | 00:00:00 | | 2009-07-24 | 7,457,600 | 16.48 | 16.68 | 16.45 | 16.55 | 00:00:00 | | 2009-07-27 | 7,686,000 | 16.70 | 16.75 | 16.51 | 16.62 | 00:00:00 | | 2009-07-28 | 6,722,900 | 16.56 | 16.83 | 16.56 | 16.70 | 00:00:00 | | 2009-07-29 | 10,589,000 | 16.66 | 17.10 | 16.66 | 17.00 | 00:00:00 | | 2009-07-30 | 16,553,000 | 17.30 | 17.69 | 17.25 | 17.56 | 00:00:00 | | 2009-07-31 | 8,350,300 | 17.45 | 17.68 | 17.38 | 17.51 | 00:00:00 | | 2009-08-03 | 7,099,900 | 17.53 | 17.63 | 17.32 | 17.52 | 00:00:00 | | 2009-08-04 | 9,934,200 | 17.40 | 17.40 | 17.10 | 17.32 | 00:00:00 | | 2009-08-05 | 8,371,900 | 17.32 | 17.32 | 17.02 | 17.12 | 00:00:00 | | 2009-08-06 | 7,783,600 | 17.24 | 17.30 | 17.01 | 17.10 | 00:00:00 | | 2009-08-07 | 14,426,700 | 17.25 | 17.85 | 17.18 | 17.71 | 00:00:00 | | 2009-08-10 | 7,017,200 | 17.65 | 17.88 | 17.57 | 17.82 | 00:00:00 | | 2009-08-11 | 6,519,200 | 17.91 | 17.95 | 17.60 | 17.74 | 00:00:00 | | 2009-08-12 | 7,042,400 | 17.75 | 17.79 | 17.47 | 17.73 | 00:00:00 | | 2009-08-13 | 7,301,500 | 17.69 | 17.80 | 17.52 | 17.67 | 00:00:00 | | 2009-08-14 | 6,475,800 | 17.73 | 17.73 | 17.27 | 17.36 | 00:00:00 | | 2009-08-17 | 7,955,800 | 17.22 | 17.28 | 16.91 | 17.10 | 00:00:00 | | 2009-08-18 | 6,005,000 | 17.16 | 17.26 | 16.98 | 17.15 | 00:00:00 | | 2009-08-19 | 5,232,900 | 17.11 | 17.20 | 16.98 | 17.19 | 00:00:00 | | 2009-08-20 | 6,050,800 | 17.32 | 17.41 | 17.22 | 17.36 | 00:00:00 | | 2009-08-21 | 12,112,600 | 17.35 | 17.83 | 17.27 | 17.75 | 00:00:00 | | 2009-08-24 | 6,626,600 | 17.85 | 17.86 | 17.61 | 17.78 | 00:00:00 | | 2009-08-25 | 15,015,100 | 17.71 | 18.54 | 17.71 | 18.45 | 00:00:00 | | 2009-08-26 | 7,712,700 | 18.52 | 18.61 | 18.34 | 18.52 | 00:00:00 | | 2009-08-27 | 6,807,600 | 18.43 | 18.69 | 18.38 | 18.46 | 00:00:00 | | 2009-08-28 | 10,554,900 | 18.23 | 18.24 | 17.99 | 18.00 | 00:00:00 | | 2009-08-31 | 7,659,400 | 17.90 | 17.97 | 17.73 | 17.74 | 00:00:00 | | 2009-09-01 | 8,811,700 | 17.86 | 17.91 | 17.47 | 17.49 | 00:00:00 | | 2009-09-02 | 8,806,800 | 17.55 | 17.82 | 17.50 | 17.57 | 00:00:00 | | 2009-09-03 | 8,343,100 | 17.70 | 17.92 | 17.61 | 17.64 | 00:00:00 | | 2009-09-04 | 9,102,500 | 17.61 | 17.91 | 17.60 | 17.84 | 00:00:00 | | 2009-09-07 | 7,863,200 | 17.95 | 18.26 | 17.91 | 18.12 | 00:00:00 | | 2009-09-08 | 14,114,800 | 18.40 | 18.77 | 18.35 | 18.44 | 00:00:00 | | 2009-09-09 | 8,235,200 | 18.35 | 18.49 | 18.26 | 18.43 | 00:00:00 | | 2009-09-10 | 8,935,300 | 18.45 | 18.48 | 18.08 | 18.35 | 00:00:00 | | 2009-09-11 | 5,792,200 | 18.36 | 18.40 | 18.20 | 18.24 | 00:00:00 | | 2009-09-14 | 8,535,700 | 18.12 | 18.26 | 18.01 | 18.22 | 00:00:00 | | 2009-09-15 | 6,414,500 | 18.24 | 18.39 | 18.11 | 18.36 | 00:00:00 | | 2009-09-16 | 9,393,900 | 18.49 | 18.69 | 18.32 | 18.49 | 00:00:00 | | 2009-09-17 | 9,189,600 | 18.56 | 18.58 | 18.22 | 18.28 | 00:00:00 | | 2009-09-18 | 16,919,100 | 18.25 | 18.31 | 18.08 | 18.18 | 00:00:00 | | 2009-09-21 | 6,611,900 | 18.15 | 18.34 | 18.12 | 18.30 | 00:00:00 | | 2009-09-22 | 6,527,800 | 18.38 | 18.59 | 18.35 | 18.48 | 00:00:00 | | 2009-09-23 | 11,440,300 | 18.32 | 18.39 | 18.10 | 18.22 | 00:00:00 | | 2009-09-24 | 8,473,000 | 18.17 | 18.32 | 18.07 | 18.14 | 00:00:00 | | 2009-09-25 | 8,332,300 | 18.21 | 18.47 | 18.16 | 18.28 | 00:00:00 | | 2009-09-28 | 6,210,700 | 18.30 | 18.70 | 18.15 | 18.69 | 00:00:00 | | 2009-09-29 | 6,888,100 | 18.60 | 18.64 | 18.42 | 18.52 | 00:00:00 | | 2009-09-30 | 11,790,000 | 18.48 | 18.60 | 18.12 | 18.20 | 00:00:00 | | 2009-10-01 | 12,606,900 | 18.00 | 18.25 | 17.81 | 17.86 | 00:00:00 | | 2009-10-02 | 9,678,500 | 17.79 | 17.91 | 17.61 | 17.67 | 00:00:00 | | 2009-10-05 | 9,133,400 | 17.66 | 18.09 | 17.52 | 18.03 | 00:00:00 | | 2009-10-06 | 12,451,400 | 18.07 | 18.15 | 17.92 | 18.08 | 00:00:00 | | 2009-10-07 | 7,197,600 | 18.01 | 18.21 | 17.95 | 17.99 | 00:00:00 | | 2009-10-08 | 7,670,800 | 18.19 | 18.19 | 17.76 | 17.97 | 00:00:00 | | 2009-10-09 | 6,491,400 | 17.99 | 18.16 | 17.72 | 17.82 | 00:00:00 | | 2009-10-12 | 6,193,000 | 17.97 | 18.08 | 17.84 | 17.97 | 00:00:00 | | 2009-10-13 | 7,646,100 | 17.92 | 17.98 | 17.67 | 17.73 | 00:00:00 | | 2009-10-14 | 10,039,700 | 17.90 | 17.97 | 17.69 | 17.77 | 00:00:00 | | 2009-10-15 | 8,840,000 | 17.78 | 17.78 | 17.58 | 17.65 | 00:00:00 | | 2009-10-16 | 12,375,800 | 17.65 | 17.67 | 17.35 | 17.42 | 00:00:00 | | 2009-10-19 | 7,523,000 | 17.50 | 17.58 | 17.39 | 17.53 | 00:00:00 | | 2009-10-20 | 7,871,300 | 17.62 | 17.83 | 17.55 | 17.67 | 00:00:00 | | 2009-10-21 | 11,196,800 | 17.75 | 18.11 | 17.72 | 18.00 | 00:00:00 | | 2009-10-22 | 8,355,500 | 17.75 | 18.08 | 17.75 | 18.02 | 00:00:00 | | 2009-10-23 | 9,538,200 | 18.11 | 18.16 | 17.77 | 17.77 | 00:00:00 | | 2009-10-26 | 6,872,100 | 17.88 | 18.00 | 17.56 | 17.65 | 00:00:00 | | 2009-10-27 | 6,859,100 | 17.56 | 17.75 | 17.52 | 17.67 | 00:00:00 | | 2009-10-28 | 12,205,100 | 17.65 | 18.01 | 17.61 | 17.76 | 00:00:00 | | 2009-10-29 | 17,710,500 | 17.66 | 17.95 | 17.25 | 17.52 | 00:00:00 | | 2009-10-30 | 17,076,600 | 17.50 | 17.50 | 16.80 | 16.86 | 00:00:00 | | 2009-11-02 | 10,803,000 | 16.85 | 17.32 | 16.81 | 17.15 | 00:00:00 | | 2009-11-03 | 10,476,000 | 17.03 | 17.10 | 16.77 | 16.90 | 00:00:00 | | 2009-11-04 | 8,979,500 | 17.30 | 17.31 | 17.06 | 17.20 | 00:00:00 | | 2009-11-05 | 8,621,000 | 17.20 | 17.46 | 17.11 | 17.36 | 00:00:00 | | 2009-11-06 | 5,784,100 | 17.28 | 17.41 | 17.11 | 17.28 | 00:00:00 | | 2009-11-09 | 7,741,700 | 17.32 | 17.46 | 17.20 | 17.45 | 00:00:00 | | 2009-11-10 | 6,122,500 | 17.40 | 17.46 | 17.24 | 17.41 | 00:00:00 | | 2009-11-11 | 6,901,200 | 17.42 | 17.47 | 17.24 | 17.33 | 00:00:00 | | 2009-11-13 | 5,696,800 | 17.35 | 17.42 | 17.18 | 17.42 | 00:00:00 | | 2009-11-16 | 8,177,300 | 17.55 | 17.58 | 17.28 | 17.44 | 00:00:00 | | 2009-11-17 | 5,225,200 | 17.45 | 17.45 | 17.28 | 17.36 | 00:00:00 | | 2009-11-18 | 5,920,700 | 17.45 | 17.47 | 17.28 | 17.38 | 00:00:00 | | 2009-11-19 | 10,961,200 | 17.40 | 17.40 | 17.01 | 17.05 | 00:00:00 | | 2009-11-20 | 10,578,000 | 17.04 | 17.16 | 16.90 | 16.91 | 00:00:00 | | 2009-11-23 | 7,015,100 | 17.00 | 17.19 | 16.98 | 17.05 | 00:00:00 | | 2009-11-24 | 5,939,400 | 16.96 | 17.17 | 16.92 | 17.05 | 00:00:00 | | 2009-11-25 | 10,517,300 | 17.20 | 17.44 | 17.18 | 17.40 | 00:00:00 | | 2009-11-26 | 11,475,500 | 17.33 | 17.47 | 17.25 | 17.26 | 00:00:00 | | 2009-11-27 | 7,993,000 | 17.08 | 17.44 | 17.05 | 17.33 | 00:00:00 | | 2009-11-30 | 8,756,000 | 17.33 | 17.50 | 17.24 | 17.33 | 00:00:00 | | 2009-12-01 | 8,927,400 | 17.38 | 17.67 | 17.38 | 17.67 | 00:00:00 | | 2009-12-02 | 7,099,200 | 17.64 | 17.84 | 17.56 | 17.65 | 00:00:00 | | 2009-12-04 | 9,834,600 | 17.51 | 17.85 | 17.39 | 17.82 | 00:00:00 | | 2009-12-07 | 6,035,600 | 17.93 | 17.94 | 17.61 | 17.68 | 00:00:00 | | 2009-12-09 | 7,201,400 | 17.40 | 17.43 | 17.15 | 17.17 | 00:00:00 | | 2009-12-11 | 7,194,200 | 17.12 | 17.30 | 17.12 | 17.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
