|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-08 | 5,806,300 | 9.48 | 9.50 | 9.42 | 9.43 | 00:00:00 | | 2012-10-09 | 7,162,300 | 9.46 | 9.49 | 9.26 | 9.29 | 00:00:00 | | 2012-10-10 | 9,318,600 | 9.29 | 9.49 | 9.28 | 9.33 | 00:00:00 | | 2012-10-11 | 9,449,700 | 9.30 | 9.39 | 9.26 | 9.38 | 00:00:00 | | 2012-10-12 | 5,266,900 | 9.33 | 9.41 | 9.27 | 9.28 | 00:00:00 | | 2012-10-15 | 5,341,400 | 9.32 | 9.39 | 9.24 | 9.32 | 00:00:00 | | 2012-10-16 | 10,674,100 | 9.39 | 9.52 | 9.26 | 9.52 | 00:00:00 | | 2012-10-17 | 15,603,400 | 9.50 | 9.67 | 9.43 | 9.67 | 00:00:00 | | 2012-10-18 | 9,734,700 | 9.68 | 9.75 | 9.59 | 9.72 | 00:00:00 | | 2012-10-19 | 11,952,000 | 9.72 | 9.74 | 9.60 | 9.64 | 00:00:00 | | 2012-10-22 | 8,764,800 | 9.65 | 9.69 | 9.55 | 9.55 | 00:00:00 | | 2012-10-23 | 9,970,000 | 9.56 | 9.60 | 9.32 | 9.36 | 00:00:00 | | 2012-10-24 | 7,278,800 | 9.37 | 9.43 | 9.26 | 9.31 | 00:00:00 | | 2012-10-25 | 28,737,300 | 9.18 | 9.54 | 8.81 | 8.83 | 00:00:00 | | 2012-10-26 | 13,075,800 | 8.73 | 8.88 | 8.65 | 8.82 | 00:00:00 | | 2012-10-29 | 9,564,500 | 8.74 | 8.76 | 8.64 | 8.65 | 00:00:00 | | 2012-10-30 | 7,099,000 | 8.64 | 8.83 | 8.64 | 8.71 | 00:00:00 | | 2012-10-31 | 8,860,800 | 8.73 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2012-11-01 | 8,230,900 | 8.60 | 8.65 | 8.52 | 8.62 | 00:00:00 | | 2012-11-02 | 6,950,800 | 8.65 | 8.66 | 8.55 | 8.65 | 00:00:00 | | 2012-11-05 | 7,295,000 | 8.60 | 8.63 | 8.51 | 8.51 | 00:00:00 | | 2012-11-06 | 5,062,800 | 8.51 | 8.61 | 8.49 | 8.56 | 00:00:00 | | 2012-11-07 | 12,073,100 | 8.61 | 8.66 | 8.33 | 8.33 | 00:00:00 | | 2012-11-08 | 8,513,300 | 8.38 | 8.41 | 8.28 | 8.29 | 00:00:00 | | 2012-11-09 | 8,861,200 | 8.29 | 8.34 | 8.17 | 8.30 | 00:00:00 | | 2012-11-12 | 5,745,900 | 8.31 | 8.34 | 8.21 | 8.23 | 00:00:00 | | 2012-11-13 | 10,445,100 | 8.18 | 8.26 | 8.06 | 8.21 | 00:00:00 | | 2012-11-14 | 6,924,600 | 8.21 | 8.31 | 8.16 | 8.18 | 00:00:00 | | 2012-11-15 | 9,951,400 | 8.13 | 8.32 | 8.10 | 8.22 | 00:00:00 | | 2012-11-16 | 13,582,800 | 8.22 | 8.25 | 7.99 | 8.00 | 00:00:00 | | 2012-11-19 | 9,162,800 | 8.08 | 8.14 | 7.97 | 8.14 | 00:00:00 | | 2012-11-20 | 5,724,700 | 8.11 | 8.16 | 8.01 | 8.10 | 00:00:00 | | 2012-11-21 | 8,268,300 | 8.06 | 8.25 | 8.02 | 8.23 | 00:00:00 | | 2012-11-22 | 5,067,600 | 8.26 | 8.28 | 8.15 | 8.23 | 00:00:00 | | 2012-11-23 | 7,507,100 | 8.22 | 8.25 | 8.05 | 8.25 | 00:00:00 | | 2012-11-26 | 6,060,300 | 8.23 | 8.32 | 8.17 | 8.17 | 00:00:00 | | 2012-11-27 | 9,278,500 | 8.21 | 8.24 | 7.99 | 8.01 | 00:00:00 | | 2012-11-28 | 10,584,300 | 7.99 | 8.01 | 7.84 | 7.94 | 00:00:00 | | 2012-11-29 | 11,277,400 | 7.99 | 8.29 | 7.99 | 8.29 | 00:00:00 | | 2012-11-30 | 7,838,700 | 8.27 | 8.27 | 8.13 | 8.14 | 00:00:00 | | 2012-12-03 | 5,904,600 | 8.19 | 8.24 | 8.12 | 8.12 | 00:00:00 | | 2012-12-04 | 7,019,600 | 8.15 | 8.23 | 8.13 | 8.19 | 00:00:00 | | 2012-12-05 | 10,522,900 | 8.25 | 8.44 | 8.22 | 8.42 | 00:00:00 | | 2012-12-06 | 10,969,300 | 8.45 | 8.48 | 8.20 | 8.27 | 00:00:00 | | 2012-12-07 | 6,800,100 | 8.27 | 8.32 | 8.15 | 8.17 | 00:00:00 | | 2012-12-10 | 6,693,000 | 8.18 | 8.23 | 8.06 | 8.22 | 00:00:00 | | 2012-12-11 | 7,306,500 | 8.21 | 8.40 | 8.15 | 8.40 | 00:00:00 | | 2012-12-12 | 10,104,100 | 8.38 | 8.53 | 8.33 | 8.53 | 00:00:00 | | 2012-12-13 | 7,639,300 | 8.53 | 8.56 | 8.49 | 8.55 | 00:00:00 | | 2012-12-14 | 6,554,800 | 8.58 | 8.59 | 8.45 | 8.50 | 00:00:00 | | 2012-12-17 | 9,010,600 | 8.47 | 8.49 | 8.34 | 8.44 | 00:00:00 | | 2012-12-18 | 8,391,800 | 8.45 | 8.49 | 8.31 | 8.35 | 00:00:00 | | 2012-12-19 | 9,069,400 | 8.35 | 8.41 | 8.22 | 8.29 | 00:00:00 | | 2012-12-20 | 7,346,100 | 8.20 | 8.28 | 8.15 | 8.24 | 00:00:00 | | 2012-12-21 | 18,165,300 | 8.23 | 8.35 | 8.21 | 8.35 | 00:00:00 | | 2012-12-24 | 3,480,400 | 8.35 | 8.44 | 8.31 | 8.33 | 00:00:00 | | 2012-12-25 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2012-12-26 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2012-12-27 | 6,362,400 | 8.34 | 8.51 | 8.34 | 8.40 | 00:00:00 | | 2012-12-28 | 5,250,900 | 8.43 | 8.45 | 8.26 | 8.28 | 00:00:00 | | 2012-12-31 | 2,278,400 | 8.22 | 8.39 | 8.19 | 8.34 | 00:00:00 | | 2013-01-01 | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 00:00:00 | | 2013-01-02 | 8,280,300 | 8.44 | 8.54 | 8.41 | 8.51 | 00:00:00 | | 2013-01-03 | 4,505,400 | 8.51 | 8.51 | 8.38 | 8.47 | 00:00:00 | | 2013-01-04 | 4,853,500 | 8.47 | 8.51 | 8.41 | 8.51 | 00:00:00 | | 2013-01-07 | 5,437,800 | 8.51 | 8.52 | 8.38 | 8.41 | 00:00:00 | | 2013-01-08 | 6,391,700 | 8.40 | 8.52 | 8.39 | 8.39 | 00:00:00 | | 2013-01-09 | 22,537,300 | 8.51 | 8.89 | 8.48 | 8.75 | 00:00:00 | | 2013-01-10 | 16,941,600 | 8.72 | 8.79 | 8.52 | 8.76 | 00:00:00 | | 2013-01-11 | 8,096,800 | 8.70 | 8.79 | 8.65 | 8.73 | 00:00:00 | | 2013-01-14 | 11,724,000 | 8.80 | 8.94 | 8.73 | 8.87 | 00:00:00 | | 2013-01-15 | 6,403,900 | 8.83 | 8.90 | 8.75 | 8.79 | 00:00:00 | | 2013-01-16 | 5,676,600 | 8.77 | 8.78 | 8.67 | 8.68 | 00:00:00 | | 2013-01-17 | 8,288,400 | 8.77 | 8.92 | 8.71 | 8.92 | 00:00:00 | | 2013-01-18 | 11,284,900 | 8.94 | 9.05 | 8.92 | 9.01 | 00:00:00 | | 2013-01-21 | 5,397,300 | 9.06 | 9.14 | 8.96 | 9.12 | 00:00:00 | | 2013-01-22 | 18,233,700 | 9.03 | 9.06 | 8.66 | 8.71 | 00:00:00 | | 2013-01-23 | 17,093,700 | 8.67 | 8.70 | 8.40 | 8.47 | 00:00:00 | | 2013-02-04 | 14,512,200 | 8.37 | 8.38 | 8.00 | 8.03 | 00:00:00 | | 2013-02-05 | 11,248,300 | 8.00 | 8.11 | 7.86 | 8.03 | 00:00:00 | | 2013-02-06 | 13,796,800 | 8.03 | 8.05 | 7.82 | 7.85 | 00:00:00 | | 2013-02-19 | 10,430,100 | 7.60 | 7.75 | 7.56 | 7.72 | 00:00:00 | | 2013-02-20 | 18,405,900 | 7.84 | 7.99 | 7.50 | 7.56 | 00:00:00 | | 2013-02-26 | 14,775,300 | 7.29 | 7.39 | 7.23 | 7.26 | 00:00:00 | | 2013-02-27 | 13,945,000 | 7.29 | 7.54 | 7.28 | 7.51 | 00:00:00 | | 2013-02-28 | 10,391,300 | 7.52 | 7.54 | 7.32 | 7.42 | 00:00:00 | | 2013-03-01 | 9,991,300 | 7.36 | 7.41 | 7.20 | 7.31 | 00:00:00 | | 2013-03-06 | 13,349,900 | 7.79 | 7.80 | 7.58 | 7.63 | 00:00:00 | | 2013-03-07 | 7,919,900 | 7.67 | 7.69 | 7.53 | 7.62 | 00:00:00 | | 2013-03-08 | 18,060,500 | 7.88 | 7.94 | 7.84 | 7.90 | 00:00:00 | | 2013-03-11 | 9,169,200 | 7.91 | 7.98 | 7.81 | 7.98 | 00:00:00 | | 2013-03-14 | 30,084,900 | 7.96 | 8.48 | 7.92 | 8.47 | 00:00:00 | | 2013-03-15 | 27,775,300 | 8.40 | 8.56 | 8.37 | 8.51 | 00:00:00 | | 2013-03-18 | 12,705,600 | 8.35 | 8.45 | 8.30 | 8.40 | 00:00:00 | | 2013-03-19 | 14,046,100 | 8.35 | 8.58 | 8.30 | 8.33 | 00:00:00 | | 2013-04-02 | 10,706,400 | 7.88 | 8.06 | 7.84 | 8.02 | 00:00:00 | | 2013-04-03 | 17,619,100 | 7.85 | 7.86 | 7.60 | 7.66 | 00:00:00 | | 2013-04-04 | 10,697,000 | 7.67 | 7.83 | 7.66 | 7.72 | 00:00:00 | | 2013-04-08 | 7,416,200 | 7.76 | 7.76 | 7.56 | 7.57 | 00:00:00 | | 2013-04-11 | 11,445,700 | 7.93 | 8.00 | 7.86 | 7.92 | 00:00:00 | | 2013-04-12 | 7,586,900 | 7.92 | 7.95 | 7.82 | 7.82 | 00:00:00 | | 2013-04-15 | 8,277,600 | 7.84 | 7.89 | 7.70 | 7.75 | 00:00:00 | | 2013-04-16 | 8,666,600 | 7.69 | 7.74 | 7.59 | 7.61 | 00:00:00 | | 2013-04-17 | 11,228,600 | 7.64 | 7.65 | 7.49 | 7.51 | 00:00:00 | | 2013-04-22 | 6,897,000 | 7.69 | 7.70 | 7.59 | 7.64 | 00:00:00 | | 2013-04-25 | 10,020,600 | 8.06 | 8.23 | 8.00 | 8.17 | 00:00:00 | | 2013-04-26 | 6,573,900 | 8.09 | 8.18 | 8.04 | 8.14 | 00:00:00 | | 2013-05-06 | 2,981,400 | 8.25 | 8.26 | 8.16 | 8.19 | 00:00:00 | | 2013-05-21 | 7,604,100 | 8.30 | 8.31 | 8.16 | 8.29 | 00:00:00 | | 2013-05-22 | 6,254,000 | 8.34 | 8.38 | 8.25 | 8.30 | 00:00:00 | | 2013-05-27 | 3,693,800 | 8.19 | 8.24 | 8.14 | 8.19 | 00:00:00 | | 2013-05-28 | 8,054,200 | 8.22 | 8.36 | 8.20 | 8.30 | 00:00:00 | | 2013-05-29 | 9,714,900 | 8.30 | 8.34 | 8.14 | 8.15 | 00:00:00 | | 2013-05-30 | 9,455,800 | 8.15 | 8.21 | 8.08 | 8.11 | 00:00:00 | | 2013-05-31 | 14,131,800 | 8.08 | 8.09 | 7.84 | 7.84 | 00:00:00 | | 2013-06-03 | 8,854,400 | 7.85 | 7.87 | 7.68 | 7.72 | 00:00:00 | | 2013-06-06 | 11,124,100 | 7.58 | 7.66 | 7.49 | 7.49 | 00:00:00 | | 2013-06-07 | 8,920,900 | 7.52 | 7.68 | 7.50 | 7.63 | 00:00:00 | | 2013-06-13 | 8,370,000 | 7.38 | 7.48 | 7.34 | 7.45 | 00:00:00 | | 2013-06-14 | 6,963,000 | 7.46 | 7.46 | 7.36 | 7.36 | 00:00:00 | | 2013-06-17 | 11,304,600 | 7.49 | 7.70 | 7.46 | 7.59 | 00:00:00 | | | << < 21 22 23 > >> |
|
