|
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 | 2011-10-25 | 8,608,400 | 13.04 | 13.07 | 12.81 | 13.02 | 00:00:00 | 2011-10-26 | 9,146,500 | 13.05 | 13.34 | 13.00 | 13.11 | 00:00:00 | 2011-10-27 | 14,915,200 | 13.42 | 13.59 | 13.06 | 13.59 | 00:00:00 | 2011-10-28 | 9,168,400 | 13.45 | 13.60 | 13.33 | 13.41 | 00:00:00 | 2011-10-31 | 8,497,100 | 13.25 | 13.34 | 13.04 | 13.04 | 00:00:00 | 2011-11-01 | 13,455,000 | 12.91 | 12.91 | 12.40 | 12.43 | 00:00:00 | 2011-11-02 | 7,381,600 | 12.60 | 12.62 | 12.34 | 12.59 | 00:00:00 | 2011-11-03 | 10,147,100 | 12.40 | 12.96 | 12.36 | 12.84 | 00:00:00 | 2011-11-04 | 9,323,200 | 12.89 | 13.15 | 12.60 | 12.62 | 00:00:00 | 2011-11-07 | 8,066,800 | 12.52 | 12.65 | 12.35 | 12.49 | 00:00:00 | 2011-11-08 | 6,142,300 | 12.52 | 12.77 | 12.45 | 12.60 | 00:00:00 | 2011-11-09 | 12,180,100 | 12.67 | 12.74 | 12.28 | 12.35 | 00:00:00 | 2011-11-10 | 8,269,200 | 12.17 | 12.59 | 12.15 | 12.46 | 00:00:00 | 2011-11-11 | 7,129,200 | 12.46 | 12.79 | 12.39 | 12.77 | 00:00:00 | 2011-11-14 | 6,387,600 | 12.77 | 12.83 | 12.52 | 12.61 | 00:00:00 | 2011-11-15 | 8,025,000 | 12.48 | 12.63 | 12.42 | 12.46 | 00:00:00 | 2011-11-16 | 4,747,000 | 12.48 | 12.69 | 12.41 | 12.57 | 00:00:00 | 2011-11-17 | 7,777,800 | 12.56 | 12.59 | 12.32 | 12.41 | 00:00:00 | 2011-11-18 | 5,364,400 | 12.38 | 12.50 | 12.30 | 12.43 | 00:00:00 | 2011-11-21 | 7,795,300 | 12.36 | 12.36 | 11.97 | 11.97 | 00:00:00 | 2011-11-22 | 7,949,600 | 12.09 | 12.12 | 11.83 | 11.85 | 00:00:00 | 2011-11-23 | 8,229,400 | 11.73 | 11.89 | 11.64 | 11.64 | 00:00:00 | 2011-11-24 | 8,441,700 | 11.76 | 11.83 | 11.48 | 11.58 | 00:00:00 | 2011-11-25 | 5,871,400 | 11.56 | 11.76 | 11.49 | 11.71 | 00:00:00 | 2011-11-28 | 8,419,900 | 11.81 | 12.25 | 11.79 | 12.25 | 00:00:00 | 2011-11-29 | 6,836,800 | 12.19 | 12.31 | 12.10 | 12.26 | 00:00:00 | 2011-11-30 | 14,332,000 | 12.11 | 12.80 | 12.09 | 12.80 | 00:00:00 | 2011-12-01 | 6,437,900 | 12.74 | 12.80 | 12.61 | 12.69 | 00:00:00 | 2011-12-02 | 7,769,500 | 12.77 | 12.83 | 12.56 | 12.65 | 00:00:00 | 2011-12-05 | 5,874,100 | 12.77 | 12.80 | 12.65 | 12.69 | 00:00:00 | 2011-12-06 | 6,526,900 | 12.64 | 12.74 | 12.59 | 12.69 | 00:00:00 | 2011-12-07 | 7,713,300 | 12.85 | 12.92 | 12.45 | 12.56 | 00:00:00 | 2011-12-08 | 10,103,500 | 12.52 | 12.72 | 12.29 | 12.34 | 00:00:00 | 2011-12-09 | 9,000,900 | 12.23 | 12.54 | 12.20 | 12.53 | 00:00:00 | 2011-12-12 | 7,347,000 | 12.47 | 12.49 | 12.27 | 12.27 | 00:00:00 | 2011-12-13 | 5,759,400 | 12.34 | 12.44 | 12.22 | 12.24 | 00:00:00 | 2011-12-14 | 7,292,700 | 12.15 | 12.23 | 11.95 | 11.95 | 00:00:00 | 2011-12-15 | 7,619,600 | 11.99 | 12.07 | 11.90 | 12.00 | 00:00:00 | 2011-12-16 | 15,110,800 | 12.02 | 12.06 | 11.80 | 11.82 | 00:00:00 | 2011-12-19 | 6,270,000 | 11.66 | 11.86 | 11.66 | 11.72 | 00:00:00 | 2011-12-20 | 8,792,500 | 11.70 | 11.85 | 11.63 | 11.85 | 00:00:00 | 2011-12-21 | 6,296,500 | 11.91 | 12.03 | 11.72 | 11.75 | 00:00:00 | 2011-12-22 | 4,663,700 | 11.81 | 11.89 | 11.73 | 11.88 | 00:00:00 | 2011-12-23 | 3,632,900 | 11.99 | 12.01 | 11.89 | 11.97 | 00:00:00 | 2011-12-27 | 2,470,000 | 11.99 | 12.08 | 11.90 | 11.97 | 00:00:00 | 2011-12-28 | 4,531,300 | 11.97 | 12.06 | 11.84 | 11.85 | 00:00:00 | 2011-12-29 | 5,241,300 | 11.87 | 11.98 | 11.77 | 11.98 | 00:00:00 | 2011-12-30 | 5,017,300 | 12.04 | 12.15 | 11.97 | 12.14 | 00:00:00 | 2012-01-02 | 6,081,200 | 12.14 | 12.35 | 12.03 | 12.35 | 00:00:00 | 2012-01-03 | 9,724,200 | 12.40 | 12.40 | 12.04 | 12.35 | 00:00:00 | 2012-01-04 | 5,675,700 | 12.32 | 12.35 | 12.05 | 12.05 | 00:00:00 | 2012-01-05 | 6,724,100 | 12.10 | 12.15 | 11.77 | 11.79 | 00:00:00 | 2012-01-06 | 4,390,700 | 11.87 | 11.97 | 11.73 | 11.79 | 00:00:00 | 2012-01-09 | 4,876,300 | 11.85 | 11.89 | 11.64 | 11.69 | 00:00:00 | 2012-01-10 | 14,753,800 | 11.84 | 11.88 | 11.48 | 11.88 | 00:00:00 | 2012-01-11 | 7,608,000 | 11.89 | 11.92 | 11.77 | 11.92 | 00:00:00 | 2012-01-12 | 9,445,700 | 11.88 | 11.96 | 11.76 | 11.81 | 00:00:00 | 2012-01-13 | 7,851,400 | 11.89 | 11.92 | 11.52 | 11.67 | 00:00:00 | 2012-01-16 | 4,293,700 | 11.61 | 11.74 | 11.56 | 11.73 | 00:00:00 | 2012-01-17 | 7,355,600 | 11.85 | 11.95 | 11.74 | 11.91 | 00:00:00 | 2012-01-18 | 16,112,500 | 11.90 | 11.90 | 11.49 | 11.51 | 00:00:00 | 2012-01-19 | 14,112,800 | 11.58 | 11.64 | 11.37 | 11.54 | 00:00:00 | 2012-01-20 | 9,261,700 | 11.62 | 11.63 | 11.44 | 11.47 | 00:00:00 | 2012-01-23 | 6,553,300 | 11.48 | 11.57 | 11.39 | 11.44 | 00:00:00 | 2012-01-24 | 9,983,600 | 11.26 | 11.34 | 11.19 | 11.19 | 00:00:00 | 2012-01-25 | 6,666,000 | 11.26 | 11.28 | 11.09 | 11.20 | 00:00:00 | 2012-01-26 | 11,879,400 | 11.23 | 11.59 | 11.22 | 11.50 | 00:00:00 | 2012-01-27 | 7,735,700 | 11.47 | 11.53 | 11.38 | 11.41 | 00:00:00 | 2012-01-30 | 7,092,800 | 11.39 | 11.42 | 11.30 | 11.34 | 00:00:00 | 2012-01-31 | 7,992,600 | 11.46 | 11.50 | 11.38 | 11.47 | 00:00:00 | 2012-02-01 | 8,936,300 | 11.51 | 11.60 | 11.48 | 11.56 | 00:00:00 | 2012-02-02 | 8,756,700 | 11.69 | 11.69 | 11.47 | 11.50 | 00:00:00 | 2012-02-03 | 8,584,700 | 11.49 | 11.54 | 11.43 | 11.53 | 00:00:00 | 2012-02-06 | 5,901,500 | 11.55 | 11.56 | 11.43 | 11.52 | 00:00:00 | 2012-02-07 | 7,414,900 | 11.65 | 11.66 | 11.51 | 11.65 | 00:00:00 | 2012-02-08 | 7,354,500 | 11.71 | 11.74 | 11.57 | 11.59 | 00:00:00 | 2012-02-09 | 10,760,700 | 11.60 | 11.67 | 11.36 | 11.44 | 00:00:00 | 2012-02-10 | 6,501,900 | 11.40 | 11.41 | 11.23 | 11.25 | 00:00:00 | 2012-02-13 | 6,796,700 | 11.30 | 11.40 | 11.23 | 11.34 | 00:00:00 | 2012-02-14 | 5,947,200 | 11.38 | 11.48 | 11.30 | 11.34 | 00:00:00 | 2012-02-15 | 5,539,800 | 11.35 | 11.40 | 11.24 | 11.29 | 00:00:00 | 2012-02-16 | 6,288,700 | 11.30 | 11.30 | 11.11 | 11.26 | 00:00:00 | 2012-02-17 | 8,373,700 | 11.33 | 11.48 | 11.28 | 11.41 | 00:00:00 | 2012-02-20 | 6,348,300 | 11.47 | 11.52 | 11.36 | 11.48 | 00:00:00 | 2012-02-21 | 7,917,900 | 11.53 | 11.57 | 11.29 | 11.44 | 00:00:00 | 2012-02-22 | 18,794,700 | 11.55 | 11.76 | 11.51 | 11.66 | 00:00:00 | 2012-02-23 | 8,854,600 | 11.75 | 11.78 | 11.59 | 11.60 | 00:00:00 | 2012-02-24 | 6,657,600 | 11.65 | 11.74 | 11.65 | 11.73 | 00:00:00 | 2012-02-27 | 5,664,400 | 11.74 | 11.76 | 11.62 | 11.72 | 00:00:00 | 2012-02-28 | 9,389,000 | 11.75 | 11.77 | 11.52 | 11.59 | 00:00:00 | 2012-02-29 | 9,529,900 | 11.63 | 11.64 | 11.43 | 11.45 | 00:00:00 | 2012-03-01 | 7,519,000 | 11.42 | 11.48 | 11.28 | 11.48 | 00:00:00 | 2012-03-02 | 6,760,100 | 11.50 | 11.50 | 11.30 | 11.44 | 00:00:00 | 2012-03-05 | 4,983,100 | 11.38 | 11.44 | 11.28 | 11.34 | 00:00:00 | 2012-03-06 | 10,070,700 | 11.34 | 11.36 | 11.01 | 11.01 | 00:00:00 | 2012-03-07 | 8,637,100 | 11.02 | 11.11 | 10.92 | 11.02 | 00:00:00 | 2012-03-08 | 8,326,500 | 11.08 | 11.18 | 10.98 | 11.18 | 00:00:00 | 2012-03-09 | 7,625,800 | 11.22 | 11.23 | 11.08 | 11.15 | 00:00:00 | 2012-03-12 | 6,887,700 | 11.12 | 11.16 | 11.02 | 11.09 | 00:00:00 | 2012-03-13 | 6,198,100 | 11.12 | 11.28 | 11.08 | 11.27 | 00:00:00 | 2012-03-14 | 7,421,100 | 11.32 | 11.37 | 11.24 | 11.28 | 00:00:00 | 2012-03-15 | 6,506,700 | 11.26 | 11.29 | 11.20 | 11.26 | 00:00:00 | 2012-03-16 | 10,011,800 | 11.27 | 11.33 | 11.22 | 11.33 | 00:00:00 | 2012-03-19 | 5,611,200 | 11.30 | 11.45 | 11.25 | 11.44 | 00:00:00 | 2012-03-20 | 8,655,000 | 11.44 | 11.70 | 11.41 | 11.61 | 00:00:00 | 2012-03-21 | 7,711,600 | 11.70 | 11.72 | 11.57 | 11.60 | 00:00:00 | 2012-03-23 | 6,188,900 | 11.55 | 11.62 | 11.43 | 11.49 | 00:00:00 | 2012-03-26 | 5,081,000 | 11.49 | 11.52 | 11.39 | 11.51 | 00:00:00 | 2012-03-27 | 8,787,800 | 11.52 | 11.59 | 11.34 | 11.36 | 00:00:00 | 2012-03-28 | 5,373,500 | 11.35 | 11.44 | 11.25 | 11.25 | 00:00:00 | 2012-03-29 | 7,198,000 | 11.23 | 11.27 | 11.03 | 11.04 | 00:00:00 | 2012-03-30 | 8,728,400 | 11.08 | 11.15 | 10.98 | 11.10 | 00:00:00 | 2012-04-02 | 7,438,400 | 11.14 | 11.19 | 10.98 | 11.19 | 00:00:00 | 2012-04-03 | 6,255,200 | 11.22 | 11.24 | 10.93 | 10.94 | 00:00:00 | 2012-04-04 | 10,843,200 | 10.93 | 10.98 | 10.65 | 10.67 | 00:00:00 | 2012-04-05 | 7,280,200 | 10.75 | 10.78 | 10.53 | 10.62 | 00:00:00 | 2012-04-10 | 10,641,400 | 10.53 | 10.65 | 10.47 | 10.47 | 00:00:00 | 2012-04-11 | 8,808,400 | 10.48 | 10.60 | 10.47 | 10.53 | 00:00:00 | 2012-04-12 | 12,814,200 | 10.48 | 10.52 | 10.23 | 10.39 | 00:00:00 | 2012-04-13 | 12,319,700 | 10.34 | 10.35 | 10.06 | 10.11 | 00:00:00 | 2012-04-16 | 8,674,300 | 10.18 | 10.23 | 10.07 | 10.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|