|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-06-18 | 6,159,500 | 20.05 | 20.20 | 19.58 | 19.95 | 00:00:00 | 2003-06-19 | 10,797,000 | 20.04 | 20.15 | 19.49 | 19.49 | 00:00:00 | 2003-06-20 | 12,873,100 | 19.11 | 19.74 | 19.11 | 19.35 | 00:00:00 | 2003-06-23 | 7,468,900 | 19.25 | 20.00 | 19.21 | 19.79 | 00:00:00 | 2003-06-24 | 14,107,700 | 20.00 | 20.42 | 19.89 | 20.19 | 00:00:00 | 2003-06-25 | 13,321,800 | 20.21 | 21.15 | 20.21 | 20.83 | 00:00:00 | 2003-06-26 | 7,594,100 | 20.65 | 21.38 | 20.63 | 21.14 | 00:00:00 | 2003-06-27 | 12,147,000 | 21.40 | 21.89 | 21.14 | 21.67 | 00:00:00 | 2003-06-30 | 11,691,600 | 21.50 | 22.09 | 21.27 | 21.36 | 00:00:00 | 2003-07-01 | 8,126,600 | 21.50 | 21.60 | 20.67 | 20.85 | 00:00:00 | 2003-07-02 | 4,335,100 | 21.29 | 21.48 | 21.12 | 21.21 | 00:00:00 | 2003-07-03 | 5,027,700 | 21.26 | 21.69 | 21.01 | 21.66 | 00:00:00 | 2003-07-04 | 3,932,900 | 21.42 | 21.59 | 21.25 | 21.38 | 00:00:00 | 2003-07-07 | 7,864,400 | 21.55 | 22.02 | 21.55 | 21.84 | 00:00:00 | 2003-07-08 | 6,048,100 | 21.50 | 21.87 | 21.38 | 21.70 | 00:00:00 | 2003-07-09 | 7,600,400 | 21.59 | 21.75 | 21.06 | 21.20 | 00:00:00 | 2003-07-10 | 7,044,000 | 20.95 | 21.16 | 20.45 | 20.74 | 00:00:00 | 2003-07-11 | 4,511,200 | 20.42 | 21.15 | 20.42 | 20.87 | 00:00:00 | 2003-07-14 | 3,405,700 | 21.06 | 21.58 | 20.87 | 21.42 | 00:00:00 | 2003-07-15 | 4,295,000 | 21.23 | 21.38 | 21.03 | 21.19 | 00:00:00 | 2003-07-16 | 4,885,600 | 21.26 | 21.35 | 20.74 | 20.91 | 00:00:00 | 2003-07-17 | 5,579,400 | 20.71 | 20.83 | 20.23 | 20.53 | 00:00:00 | 2003-07-18 | 5,972,000 | 20.56 | 21.01 | 20.45 | 20.49 | 00:00:00 | 2003-07-21 | 5,421,200 | 20.66 | 20.69 | 20.01 | 20.10 | 00:00:00 | 2003-07-22 | 5,528,200 | 20.23 | 20.25 | 19.73 | 20.05 | 00:00:00 | 2003-07-23 | 5,212,700 | 20.10 | 20.46 | 19.95 | 20.38 | 00:00:00 | 2003-07-24 | 9,032,700 | 20.24 | 21.25 | 20.17 | 21.20 | 00:00:00 | 2003-07-25 | 4,624,800 | 20.80 | 21.35 | 20.71 | 21.00 | 00:00:00 | 2003-07-28 | 6,410,100 | 21.41 | 21.74 | 21.22 | 21.48 | 00:00:00 | 2003-07-29 | 14,650,100 | 21.45 | 22.16 | 21.45 | 21.70 | 00:00:00 | 2003-07-30 | 12,700,200 | 21.86 | 22.92 | 21.76 | 22.68 | 00:00:00 | 2003-07-31 | 13,275,600 | 22.84 | 23.59 | 22.72 | 23.49 | 00:00:00 | 2003-08-01 | 6,169,700 | 23.26 | 23.65 | 22.80 | 23.05 | 00:00:00 | 2003-08-04 | 4,180,800 | 22.79 | 23.47 | 22.35 | 22.58 | 00:00:00 | 2003-08-05 | 5,817,100 | 22.92 | 23.41 | 22.56 | 22.86 | 00:00:00 | 2003-08-06 | 5,064,800 | 22.50 | 22.94 | 22.07 | 22.40 | 00:00:00 | 2003-08-07 | 5,227,100 | 22.50 | 22.84 | 21.96 | 22.50 | 00:00:00 | 2003-08-08 | 4,452,600 | 22.50 | 23.30 | 22.43 | 22.75 | 00:00:00 | 2003-08-11 | 2,992,600 | 22.99 | 23.22 | 22.70 | 22.93 | 00:00:00 | 2003-08-12 | 3,635,300 | 23.17 | 23.43 | 22.94 | 23.15 | 00:00:00 | 2003-08-13 | 4,909,000 | 23.48 | 23.48 | 22.92 | 23.05 | 00:00:00 | 2003-08-14 | 5,463,800 | 23.10 | 23.73 | 22.85 | 23.72 | 00:00:00 | 2003-08-15 | 3,954,100 | 23.65 | 24.15 | 23.65 | 23.96 | 00:00:00 | 2003-08-18 | 3,642,700 | 24.16 | 24.27 | 23.75 | 24.25 | 00:00:00 | 2003-08-19 | 6,331,100 | 24.35 | 24.45 | 23.55 | 23.90 | 00:00:00 | 2003-08-20 | 5,057,200 | 23.81 | 24.10 | 23.31 | 23.51 | 00:00:00 | 2003-08-21 | 5,860,800 | 23.64 | 23.72 | 23.25 | 23.36 | 00:00:00 | 2003-08-22 | 3,853,000 | 23.14 | 23.59 | 23.03 | 23.10 | 00:00:00 | 2003-08-25 | 2,420,300 | 23.03 | 23.15 | 22.77 | 22.90 | 00:00:00 | 2003-08-26 | 3,562,400 | 23.04 | 23.18 | 22.56 | 22.67 | 00:00:00 | 2003-08-27 | 3,720,700 | 22.90 | 22.90 | 22.53 | 22.88 | 00:00:00 | 2003-08-28 | 6,293,200 | 22.97 | 23.20 | 22.72 | 23.00 | 00:00:00 | 2003-08-29 | 6,553,000 | 23.13 | 23.19 | 22.32 | 22.60 | 00:00:00 | 2003-09-01 | 23,752,300 | 22.25 | 22.33 | 21.63 | 21.72 | 00:00:00 | 2003-09-02 | 21,348,300 | 21.77 | 22.44 | 21.73 | 21.87 | 00:00:00 | 2003-09-03 | 17,054,600 | 22.39 | 22.42 | 22.05 | 22.26 | 00:00:00 | 2003-09-04 | 9,659,700 | 22.25 | 22.40 | 22.08 | 22.19 | 00:00:00 | 2003-09-05 | 10,197,400 | 22.16 | 22.24 | 21.92 | 22.18 | 00:00:00 | 2003-09-08 | 6,853,100 | 22.11 | 22.17 | 21.89 | 22.09 | 00:00:00 | 2003-09-09 | 7,928,200 | 22.19 | 22.22 | 21.60 | 21.87 | 00:00:00 | 2003-09-10 | 9,033,300 | 21.75 | 22.15 | 21.59 | 21.83 | 00:00:00 | 2003-09-11 | 12,241,900 | 21.73 | 22.72 | 21.73 | 22.46 | 00:00:00 | 2003-09-12 | 11,831,900 | 22.74 | 23.02 | 22.16 | 22.22 | 00:00:00 | 2003-09-15 | 7,132,500 | 22.29 | 22.48 | 22.20 | 22.32 | 00:00:00 | 2003-09-16 | 5,851,600 | 22.28 | 22.45 | 22.20 | 22.38 | 00:00:00 | 2003-09-17 | 5,908,100 | 22.35 | 22.61 | 22.12 | 22.25 | 00:00:00 | 2003-09-18 | 7,133,000 | 22.20 | 22.50 | 22.03 | 22.50 | 00:00:00 | 2003-09-19 | 9,847,800 | 22.58 | 22.60 | 21.89 | 22.09 | 00:00:00 | 2003-09-22 | 9,210,600 | 21.90 | 22.00 | 21.38 | 21.45 | 00:00:00 | 2003-09-23 | 8,573,400 | 21.59 | 21.69 | 21.27 | 21.49 | 00:00:00 | 2003-09-24 | 11,744,900 | 21.51 | 21.57 | 20.67 | 20.82 | 00:00:00 | 2003-09-25 | 12,323,300 | 20.55 | 20.73 | 20.28 | 20.51 | 00:00:00 | 2003-09-26 | 13,120,800 | 20.40 | 20.86 | 20.35 | 20.73 | 00:00:00 | 2003-09-29 | 9,375,300 | 20.69 | 20.81 | 20.22 | 20.25 | 00:00:00 | 2003-09-30 | 18,012,600 | 20.35 | 20.58 | 19.75 | 19.75 | 00:00:00 | 2003-10-01 | 13,418,300 | 20.00 | 20.67 | 19.98 | 20.58 | 00:00:00 | 2003-10-02 | 10,181,500 | 20.75 | 20.84 | 20.14 | 20.29 | 00:00:00 | 2003-10-03 | 7,771,100 | 20.48 | 21.28 | 20.27 | 21.17 | 00:00:00 | 2003-10-06 | 3,894,100 | 21.20 | 21.25 | 20.90 | 21.00 | 00:00:00 | 2003-10-07 | 12,885,200 | 21.20 | 21.45 | 21.03 | 21.45 | 00:00:00 | 2003-10-08 | 9,654,400 | 21.49 | 21.78 | 21.32 | 21.44 | 00:00:00 | 2003-10-09 | 5,673,600 | 21.55 | 21.99 | 21.31 | 21.90 | 00:00:00 | 2003-10-10 | 6,351,000 | 21.91 | 22.14 | 21.59 | 21.76 | 00:00:00 | 2003-10-13 | 4,899,700 | 21.66 | 22.05 | 21.55 | 21.90 | 00:00:00 | 2003-10-14 | 6,115,300 | 22.01 | 22.05 | 21.47 | 21.70 | 00:00:00 | 2003-10-15 | 8,578,400 | 21.90 | 21.90 | 21.22 | 21.45 | 00:00:00 | 2003-10-16 | 8,084,200 | 21.40 | 21.53 | 21.05 | 21.25 | 00:00:00 | 2003-10-17 | 7,858,100 | 21.50 | 21.80 | 21.40 | 21.49 | 00:00:00 | 2003-10-20 | 3,737,700 | 21.34 | 21.68 | 21.30 | 21.41 | 00:00:00 | 2003-10-21 | 5,440,700 | 21.72 | 21.75 | 21.48 | 21.64 | 00:00:00 | 2003-10-22 | 6,335,500 | 21.68 | 21.72 | 21.22 | 21.45 | 00:00:00 | 2003-10-23 | 16,340,900 | 21.13 | 21.50 | 20.71 | 21.45 | 00:00:00 | 2003-10-24 | 5,194,300 | 21.40 | 21.44 | 21.05 | 21.26 | 00:00:00 | 2003-10-27 | 4,029,200 | 21.31 | 21.54 | 21.13 | 21.30 | 00:00:00 | 2003-10-28 | 7,829,700 | 21.30 | 21.92 | 21.30 | 21.78 | 00:00:00 | 2003-10-29 | 10,541,100 | 22.28 | 22.28 | 21.18 | 21.26 | 00:00:00 | 2003-10-30 | 15,205,900 | 21.21 | 21.30 | 20.57 | 20.99 | 00:00:00 | 2003-10-31 | 5,221,300 | 20.83 | 21.05 | 20.64 | 20.82 | 00:00:00 | 2003-11-03 | 7,603,700 | 20.90 | 21.26 | 20.80 | 21.00 | 00:00:00 | 2003-11-04 | 7,440,200 | 21.00 | 21.19 | 20.39 | 20.67 | 00:00:00 | 2003-11-05 | 8,599,100 | 20.50 | 20.64 | 20.12 | 20.19 | 00:00:00 | 2003-11-06 | 8,619,300 | 20.25 | 20.87 | 20.12 | 20.49 | 00:00:00 | 2003-11-07 | 9,764,800 | 20.72 | 21.21 | 20.66 | 20.98 | 00:00:00 | 2003-11-10 | 5,502,700 | 21.00 | 21.10 | 20.63 | 20.70 | 00:00:00 | 2003-11-11 | 5,881,500 | 20.55 | 20.92 | 20.36 | 20.66 | 00:00:00 | 2003-11-12 | 6,028,400 | 20.70 | 21.04 | 20.67 | 20.97 | 00:00:00 | 2003-11-13 | 9,236,200 | 21.39 | 21.43 | 20.74 | 20.99 | 00:00:00 | 2003-11-14 | 7,287,800 | 20.97 | 21.22 | 20.51 | 20.70 | 00:00:00 | 2003-11-17 | 6,994,300 | 20.40 | 20.40 | 20.12 | 20.18 | 00:00:00 | 2003-11-18 | 7,164,800 | 20.34 | 20.48 | 20.02 | 20.10 | 00:00:00 | 2003-11-19 | 12,750,800 | 19.97 | 20.81 | 19.80 | 20.80 | 00:00:00 | 2003-11-20 | 8,302,400 | 20.99 | 20.99 | 20.30 | 20.60 | 00:00:00 | 2003-11-21 | 10,728,900 | 20.60 | 21.34 | 20.60 | 21.34 | 00:00:00 | 2003-11-24 | 7,837,500 | 21.28 | 21.56 | 21.14 | 21.50 | 00:00:00 | 2003-11-25 | 6,887,200 | 21.45 | 21.63 | 21.35 | 21.40 | 00:00:00 | 2003-11-26 | 7,685,100 | 21.45 | 21.75 | 21.35 | 21.40 | 00:00:00 | 2003-11-27 | 6,023,200 | 21.63 | 21.63 | 21.12 | 21.29 | 00:00:00 | 2003-11-28 | 38,378,800 | 21.01 | 21.50 | 21.01 | 21.50 | 00:00:00 | 2003-12-01 | 9,388,600 | 21.67 | 22.30 | 21.55 | 22.29 | 00:00:00 | 2003-12-02 | 7,155,200 | 22.16 | 22.41 | 21.87 | 22.15 | 00:00:00 | 2003-12-03 | 6,229,400 | 21.94 | 22.35 | 21.77 | 22.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|