|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-11 | 7,194,200 | 17.12 | 17.30 | 17.12 | 17.25 | 00:00:00 | | 2009-12-14 | 5,995,900 | 17.46 | 17.46 | 17.23 | 17.37 | 00:00:00 | | 2009-12-15 | 6,080,900 | 17.42 | 17.43 | 17.23 | 17.35 | 00:00:00 | | 2009-12-16 | 6,579,300 | 17.38 | 17.44 | 17.20 | 17.31 | 00:00:00 | | 2009-12-17 | 9,060,900 | 17.31 | 17.33 | 16.99 | 17.06 | 00:00:00 | | 2009-12-18 | 15,890,700 | 17.06 | 17.31 | 16.95 | 16.95 | 00:00:00 | | 2009-12-21 | 7,496,200 | 17.03 | 17.34 | 16.95 | 17.32 | 00:00:00 | | 2009-12-22 | 6,566,000 | 17.31 | 17.49 | 17.26 | 17.45 | 00:00:00 | | 2009-12-23 | 5,697,500 | 17.50 | 17.50 | 17.29 | 17.42 | 00:00:00 | | 2009-12-24 | 1,190,500 | 17.49 | 17.50 | 17.33 | 17.37 | 00:00:00 | | 2009-12-28 | 4,119,300 | 17.50 | 17.64 | 17.42 | 17.53 | 00:00:00 | | 2009-12-29 | 3,562,100 | 17.63 | 17.68 | 17.55 | 17.62 | 00:00:00 | | 2009-12-30 | 3,185,700 | 17.61 | 17.64 | 17.49 | 17.51 | 00:00:00 | | 2009-12-31 | 1,717,700 | 17.57 | 17.61 | 17.39 | 17.43 | 00:00:00 | | 2010-01-04 | 6,426,300 | 17.68 | 17.77 | 17.56 | 17.76 | 00:00:00 | | 2010-01-05 | 5,699,600 | 17.75 | 17.78 | 17.64 | 17.72 | 00:00:00 | | 2010-01-06 | 5,744,100 | 17.77 | 17.78 | 17.63 | 17.67 | 00:00:00 | | 2010-01-07 | 8,055,200 | 17.66 | 17.67 | 17.33 | 17.44 | 00:00:00 | | 2010-01-08 | 9,363,000 | 17.49 | 17.53 | 17.20 | 17.33 | 00:00:00 | | 2010-01-11 | 9,106,700 | 17.40 | 17.40 | 17.15 | 17.30 | 00:00:00 | | 2010-01-12 | 7,987,400 | 17.35 | 17.45 | 17.24 | 17.35 | 00:00:00 | | 2010-01-13 | 7,343,100 | 17.44 | 17.56 | 17.35 | 17.41 | 00:00:00 | | 2010-01-14 | 5,713,900 | 17.53 | 17.53 | 17.30 | 17.32 | 00:00:00 | | 2010-01-15 | 9,979,600 | 17.40 | 17.40 | 17.01 | 17.09 | 00:00:00 | | 2010-01-18 | 4,943,200 | 17.18 | 17.19 | 17.05 | 17.10 | 00:00:00 | | 2010-01-19 | 9,082,000 | 17.12 | 17.33 | 17.09 | 17.30 | 00:00:00 | | 2010-01-20 | 8,269,500 | 17.34 | 17.40 | 17.00 | 17.01 | 00:00:00 | | 2010-01-21 | 9,749,000 | 17.04 | 17.18 | 16.92 | 16.92 | 00:00:00 | | 2010-01-22 | 12,440,400 | 16.91 | 17.24 | 16.83 | 16.92 | 00:00:00 | | 2010-01-25 | 7,882,200 | 16.84 | 17.01 | 16.83 | 16.83 | 00:00:00 | | 2010-01-26 | 9,742,300 | 16.79 | 16.86 | 16.62 | 16.86 | 00:00:00 | | 2010-01-27 | 9,114,800 | 16.81 | 16.84 | 16.66 | 16.70 | 00:00:00 | | 2010-01-28 | 9,887,400 | 16.83 | 16.92 | 16.43 | 16.43 | 00:00:00 | | 2010-01-29 | 10,147,000 | 16.45 | 16.75 | 16.45 | 16.62 | 00:00:00 | | 2010-02-01 | 9,052,000 | 16.56 | 16.89 | 16.53 | 16.80 | 00:00:00 | | 2010-02-02 | 9,262,300 | 16.82 | 16.95 | 16.75 | 16.92 | 00:00:00 | | 2010-02-04 | 12,627,200 | 16.72 | 16.97 | 16.50 | 16.53 | 00:00:00 | | 2010-02-05 | 16,239,500 | 16.51 | 16.73 | 16.23 | 16.23 | 00:00:00 | | 2010-02-08 | 10,524,100 | 16.23 | 16.55 | 16.23 | 16.50 | 00:00:00 | | 2010-02-09 | 8,698,400 | 16.50 | 16.53 | 16.32 | 16.42 | 00:00:00 | | 2010-02-10 | 9,108,900 | 16.48 | 16.67 | 16.42 | 16.55 | 00:00:00 | | 2010-02-11 | 8,538,000 | 16.54 | 16.65 | 16.28 | 16.44 | 00:00:00 | | 2010-02-12 | 5,709,100 | 16.52 | 16.61 | 16.39 | 16.44 | 00:00:00 | | 2010-02-15 | 3,917,900 | 16.53 | 16.59 | 16.45 | 16.49 | 00:00:00 | | 2010-02-16 | 6,799,200 | 16.57 | 16.74 | 16.50 | 16.69 | 00:00:00 | | 2010-02-17 | 7,932,000 | 16.80 | 16.97 | 16.68 | 16.84 | 00:00:00 | | 2010-02-18 | 6,216,500 | 16.80 | 17.03 | 16.80 | 17.00 | 00:00:00 | | 2010-02-19 | 6,796,000 | 16.92 | 17.13 | 16.85 | 17.12 | 00:00:00 | | 2010-02-22 | 5,971,300 | 17.21 | 17.25 | 16.95 | 17.00 | 00:00:00 | | 2010-02-23 | 7,052,800 | 17.10 | 17.11 | 16.77 | 16.84 | 00:00:00 | | 2010-02-24 | 6,178,500 | 16.89 | 16.97 | 16.76 | 16.84 | 00:00:00 | | 2010-02-25 | 18,507,300 | 16.72 | 17.34 | 16.70 | 17.01 | 00:00:00 | | 2010-02-26 | 10,718,600 | 17.12 | 17.27 | 17.02 | 17.23 | 00:00:00 | | 2010-03-01 | 7,973,700 | 17.34 | 17.40 | 17.16 | 17.36 | 00:00:00 | | 2010-03-02 | 5,615,300 | 17.32 | 17.37 | 17.18 | 17.34 | 00:00:00 | | 2010-03-03 | 6,471,200 | 17.31 | 17.47 | 17.24 | 17.44 | 00:00:00 | | 2010-03-04 | 7,900,100 | 17.44 | 17.50 | 17.25 | 17.45 | 00:00:00 | | 2010-03-05 | 8,000,000 | 17.45 | 17.72 | 17.39 | 17.72 | 00:00:00 | | 2010-03-08 | 4,955,600 | 17.72 | 17.78 | 17.65 | 17.77 | 00:00:00 | | 2010-03-09 | 5,928,400 | 17.79 | 17.84 | 17.59 | 17.74 | 00:00:00 | | 2010-03-10 | 5,617,200 | 17.76 | 17.83 | 17.65 | 17.81 | 00:00:00 | | 2010-03-11 | 5,166,000 | 17.74 | 17.80 | 17.68 | 17.75 | 00:00:00 | | 2010-03-12 | 5,979,800 | 17.80 | 17.89 | 17.69 | 17.75 | 00:00:00 | | 2010-03-15 | 6,400,100 | 17.78 | 17.84 | 17.58 | 17.59 | 00:00:00 | | 2010-03-16 | 5,637,600 | 17.68 | 17.85 | 17.65 | 17.78 | 00:00:00 | | 2010-03-17 | 5,732,200 | 17.83 | 17.92 | 17.75 | 17.83 | 00:00:00 | | 2010-03-18 | 7,532,500 | 17.73 | 17.81 | 17.57 | 17.65 | 00:00:00 | | 2010-03-19 | 15,936,900 | 17.77 | 17.77 | 17.50 | 17.58 | 00:00:00 | | 2010-03-22 | 6,887,300 | 17.65 | 17.67 | 17.51 | 17.65 | 00:00:00 | | 2010-03-23 | 4,324,500 | 17.61 | 17.76 | 17.58 | 17.70 | 00:00:00 | | 2010-03-24 | 6,462,000 | 17.67 | 17.72 | 17.50 | 17.59 | 00:00:00 | | 2010-03-25 | 6,120,300 | 17.66 | 17.82 | 17.58 | 17.81 | 00:00:00 | | 2010-03-26 | 6,075,700 | 17.84 | 17.85 | 17.64 | 17.69 | 00:00:00 | | 2010-03-29 | 5,852,400 | 17.75 | 17.84 | 17.55 | 17.75 | 00:00:00 | | 2010-03-30 | 6,134,900 | 17.78 | 17.88 | 17.68 | 17.75 | 00:00:00 | | 2010-03-31 | 6,873,000 | 17.82 | 17.86 | 17.63 | 17.72 | 00:00:00 | | 2010-04-01 | 6,725,300 | 17.67 | 17.82 | 17.62 | 17.82 | 00:00:00 | | 2010-04-06 | 7,205,300 | 17.82 | 17.84 | 17.56 | 17.72 | 00:00:00 | | 2010-04-07 | 7,424,500 | 17.65 | 17.69 | 17.50 | 17.58 | 00:00:00 | | 2010-04-08 | 7,444,300 | 17.50 | 17.55 | 17.30 | 17.38 | 00:00:00 | | 2010-04-09 | 6,987,700 | 17.51 | 17.57 | 17.39 | 17.57 | 00:00:00 | | 2010-04-12 | 9,561,100 | 17.60 | 17.65 | 17.35 | 17.48 | 00:00:00 | | 2010-04-13 | 7,401,100 | 17.48 | 17.51 | 17.31 | 17.33 | 00:00:00 | | 2010-04-14 | 6,753,000 | 17.43 | 17.54 | 17.40 | 17.46 | 00:00:00 | | 2010-04-15 | 7,147,200 | 17.56 | 17.57 | 17.35 | 17.49 | 00:00:00 | | 2010-04-16 | 10,968,400 | 17.42 | 17.52 | 17.16 | 17.17 | 00:00:00 | | 2010-04-19 | 5,988,400 | 17.30 | 17.36 | 17.15 | 17.17 | 00:00:00 | | 2010-04-20 | 9,296,300 | 17.22 | 17.28 | 17.12 | 17.28 | 00:00:00 | | 2010-04-21 | 8,285,700 | 17.31 | 17.35 | 17.12 | 17.17 | 00:00:00 | | 2010-04-22 | 12,164,000 | 17.04 | 17.16 | 16.84 | 16.94 | 00:00:00 | | 2010-04-23 | 8,117,700 | 17.02 | 17.15 | 16.91 | 17.07 | 00:00:00 | | 2010-04-26 | 7,723,200 | 17.20 | 17.22 | 16.93 | 17.01 | 00:00:00 | | 2010-04-27 | 11,502,600 | 17.00 | 17.03 | 16.50 | 16.50 | 00:00:00 | | 2010-04-28 | 17,954,900 | 16.49 | 16.70 | 16.22 | 16.33 | 00:00:00 | | 2010-04-29 | 13,545,100 | 16.47 | 16.61 | 16.22 | 16.47 | 00:00:00 | | 2010-04-30 | 11,091,800 | 16.52 | 16.62 | 16.30 | 16.44 | 00:00:00 | | 2010-05-03 | 7,758,700 | 16.40 | 16.51 | 16.30 | 16.39 | 00:00:00 | | 2010-05-04 | 15,991,800 | 16.40 | 16.46 | 15.85 | 15.89 | 00:00:00 | | 2010-05-05 | 21,960,700 | 15.89 | 16.10 | 15.76 | 15.85 | 00:00:00 | | 2010-05-06 | 18,350,200 | 15.75 | 15.95 | 15.60 | 15.60 | 00:00:00 | | 2010-05-07 | 38,301,600 | 15.30 | 15.87 | 14.94 | 15.14 | 00:00:00 | | 2010-05-10 | 27,552,400 | 15.77 | 16.15 | 15.42 | 16.15 | 00:00:00 | | 2010-05-11 | 12,537,800 | 15.84 | 15.99 | 15.76 | 15.92 | 00:00:00 | | 2010-05-12 | 12,058,100 | 15.93 | 16.26 | 15.81 | 16.09 | 00:00:00 | | 2010-05-13 | 8,171,700 | 16.27 | 16.27 | 15.98 | 16.08 | 00:00:00 | | 2010-05-14 | 18,117,800 | 16.06 | 16.07 | 15.44 | 15.49 | 00:00:00 | | 2010-05-17 | 10,518,600 | 15.35 | 15.77 | 15.34 | 15.57 | 00:00:00 | | 2010-05-18 | 11,668,100 | 15.74 | 15.87 | 15.52 | 15.78 | 00:00:00 | | 2010-05-19 | 15,879,300 | 15.60 | 15.69 | 15.36 | 15.47 | 00:00:00 | | 2010-05-20 | 20,724,900 | 15.63 | 15.85 | 15.10 | 15.41 | 00:00:00 | | 2010-05-21 | 19,271,600 | 15.44 | 15.59 | 15.06 | 15.36 | 00:00:00 | | 2010-05-24 | 7,627,800 | 15.47 | 15.62 | 15.34 | 15.39 | 00:00:00 | | 2010-05-25 | 14,244,100 | 15.00 | 15.21 | 14.89 | 15.16 | 00:00:00 | | 2010-05-26 | 12,274,800 | 15.40 | 15.57 | 15.23 | 15.32 | 00:00:00 | | 2010-05-27 | 13,739,700 | 15.40 | 15.68 | 15.26 | 15.61 | 00:00:00 | | 2010-05-28 | 11,444,900 | 15.70 | 15.70 | 15.52 | 15.59 | 00:00:00 | | 2010-05-31 | 4,796,300 | 15.56 | 15.63 | 15.46 | 15.50 | 00:00:00 | | 2010-06-01 | 15,477,400 | 15.40 | 15.47 | 15.06 | 15.39 | 00:00:00 | | 2010-06-02 | 9,165,800 | 15.23 | 15.49 | 15.12 | 15.48 | 00:00:00 | | 2010-06-03 | 12,668,800 | 15.64 | 15.73 | 15.57 | 15.65 | 00:00:00 | | 2010-06-04 | 16,166,300 | 15.77 | 15.94 | 15.35 | 15.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
