|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 6,229,400 | 21.94 | 22.35 | 21.77 | 22.00 | 00:00:00 | | 2003-12-04 | 5,300,900 | 21.79 | 22.09 | 21.57 | 21.84 | 00:00:00 | | 2003-12-05 | 7,813,900 | 21.66 | 21.83 | 21.11 | 21.33 | 00:00:00 | | 2003-12-08 | 5,018,300 | 21.21 | 21.54 | 21.03 | 21.31 | 00:00:00 | | 2003-12-09 | 8,657,200 | 21.57 | 21.81 | 21.44 | 21.51 | 00:00:00 | | 2003-12-10 | 8,057,600 | 21.49 | 21.63 | 21.07 | 21.14 | 00:00:00 | | 2003-12-11 | 5,351,300 | 21.33 | 21.68 | 21.17 | 21.68 | 00:00:00 | | 2003-12-12 | 6,899,900 | 21.75 | 21.88 | 21.47 | 21.57 | 00:00:00 | | 2003-12-15 | 5,891,600 | 21.97 | 22.00 | 21.68 | 21.73 | 00:00:00 | | 2003-12-16 | 5,816,000 | 21.63 | 21.96 | 21.40 | 21.96 | 00:00:00 | | 2003-12-17 | 10,121,400 | 21.97 | 22.56 | 21.87 | 22.45 | 00:00:00 | | 2003-12-18 | 9,569,400 | 22.60 | 22.94 | 22.37 | 22.70 | 00:00:00 | | 2003-12-19 | 9,907,400 | 22.92 | 23.00 | 22.41 | 22.97 | 00:00:00 | | 2003-12-22 | 5,475,400 | 22.75 | 22.96 | 22.54 | 22.70 | 00:00:00 | | 2003-12-23 | 3,274,500 | 22.76 | 22.89 | 22.61 | 22.74 | 00:00:00 | | 2003-12-24 | 1,674,400 | 22.79 | 22.90 | 22.71 | 22.75 | 00:00:00 | | 2003-12-25 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2003-12-26 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2003-12-29 | 3,578,300 | 22.64 | 22.87 | 22.35 | 22.59 | 00:00:00 | | 2003-12-30 | 4,213,000 | 22.84 | 22.93 | 22.33 | 22.37 | 00:00:00 | | 2003-12-31 | 2,265,100 | 22.31 | 22.83 | 22.31 | 22.66 | 00:00:00 | | 2004-01-01 | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 00:00:00 | | 2004-01-02 | 3,987,100 | 22.77 | 22.99 | 22.67 | 22.99 | 00:00:00 | | 2004-01-05 | 7,467,000 | 22.85 | 23.42 | 22.77 | 23.16 | 00:00:00 | | 2004-01-06 | 6,458,600 | 23.40 | 23.67 | 23.07 | 23.60 | 00:00:00 | | 2004-01-07 | 6,612,500 | 23.72 | 23.72 | 23.13 | 23.15 | 00:00:00 | | 2004-01-08 | 9,301,600 | 23.15 | 23.74 | 23.15 | 23.42 | 00:00:00 | | 2004-01-09 | 7,648,200 | 23.74 | 23.85 | 22.86 | 22.96 | 00:00:00 | | 2004-01-12 | 5,216,600 | 23.00 | 23.03 | 22.64 | 22.90 | 00:00:00 | | 2004-01-13 | 7,176,000 | 23.00 | 23.29 | 22.79 | 23.00 | 00:00:00 | | 2004-01-14 | 9,982,000 | 23.06 | 23.84 | 22.99 | 23.69 | 00:00:00 | | 2004-01-15 | 7,560,000 | 23.51 | 23.65 | 23.15 | 23.51 | 00:00:00 | | 2004-01-16 | 8,836,600 | 23.65 | 23.70 | 22.96 | 23.24 | 00:00:00 | | 2004-01-19 | 6,020,800 | 23.18 | 23.45 | 22.95 | 23.23 | 00:00:00 | | 2004-01-20 | 6,725,500 | 23.16 | 23.56 | 22.94 | 23.13 | 00:00:00 | | 2004-01-21 | 5,444,100 | 23.20 | 23.32 | 22.98 | 23.30 | 00:00:00 | | 2004-01-22 | 8,940,000 | 23.45 | 23.94 | 23.42 | 23.69 | 00:00:00 | | 2004-01-23 | 8,683,200 | 23.64 | 24.33 | 23.50 | 24.27 | 00:00:00 | | 2004-01-26 | 9,015,800 | 24.25 | 24.97 | 24.08 | 24.58 | 00:00:00 | | 2004-01-27 | 14,414,900 | 24.90 | 25.00 | 24.60 | 24.87 | 00:00:00 | | 2004-01-28 | 6,429,400 | 24.62 | 24.99 | 24.55 | 24.88 | 00:00:00 | | 2004-01-29 | 9,146,200 | 24.51 | 24.75 | 23.95 | 24.13 | 00:00:00 | | 2004-01-30 | 9,287,800 | 24.25 | 24.38 | 23.80 | 23.81 | 00:00:00 | | 2004-02-02 | 4,223,800 | 24.09 | 24.09 | 23.67 | 23.92 | 00:00:00 | | 2004-02-03 | 5,616,500 | 23.91 | 24.15 | 23.53 | 23.73 | 00:00:00 | | 2004-02-04 | 25,785,700 | 23.05 | 23.28 | 22.27 | 22.30 | 00:00:00 | | 2004-02-05 | 12,078,900 | 22.10 | 22.63 | 21.82 | 22.24 | 00:00:00 | | 2004-02-06 | 6,991,000 | 22.48 | 22.55 | 22.12 | 22.52 | 00:00:00 | | 2004-02-09 | 6,599,100 | 22.62 | 23.08 | 22.62 | 22.83 | 00:00:00 | | 2004-02-10 | 6,027,100 | 22.85 | 22.85 | 22.28 | 22.62 | 00:00:00 | | 2004-02-11 | 6,545,200 | 22.66 | 23.02 | 22.54 | 22.58 | 00:00:00 | | 2004-02-12 | 11,577,500 | 22.61 | 23.53 | 22.55 | 23.33 | 00:00:00 | | 2004-02-13 | 10,029,800 | 23.40 | 23.56 | 22.35 | 22.55 | 00:00:00 | | 2004-02-16 | 5,091,400 | 22.55 | 22.59 | 22.17 | 22.40 | 00:00:00 | | 2004-02-17 | 6,277,700 | 22.59 | 23.14 | 22.51 | 22.85 | 00:00:00 | | 2004-02-18 | 6,010,100 | 23.10 | 23.23 | 22.53 | 22.65 | 00:00:00 | | 2004-02-19 | 7,202,800 | 22.67 | 22.84 | 22.44 | 22.75 | 00:00:00 | | 2004-02-20 | 6,528,600 | 22.77 | 22.87 | 22.59 | 22.77 | 00:00:00 | | 2004-02-23 | 24,491,400 | 22.15 | 22.69 | 21.90 | 22.12 | 00:00:00 | | 2004-02-24 | 15,437,500 | 22.06 | 22.49 | 21.93 | 22.13 | 00:00:00 | | 2004-02-25 | 8,565,400 | 22.15 | 22.28 | 21.87 | 21.87 | 00:00:00 | | 2004-02-26 | 7,126,700 | 22.00 | 22.13 | 21.84 | 21.88 | 00:00:00 | | 2004-02-27 | 10,794,300 | 21.92 | 22.43 | 21.85 | 22.17 | 00:00:00 | | 2004-03-01 | 8,445,700 | 22.30 | 22.64 | 22.20 | 22.56 | 00:00:00 | | 2004-03-02 | 5,742,000 | 22.68 | 22.83 | 22.57 | 22.73 | 00:00:00 | | 2004-03-03 | 7,253,500 | 22.69 | 22.71 | 22.32 | 22.50 | 00:00:00 | | 2004-03-04 | 5,262,700 | 22.64 | 22.68 | 22.30 | 22.42 | 00:00:00 | | 2004-03-05 | 7,119,000 | 22.35 | 22.46 | 22.07 | 22.28 | 00:00:00 | | 2004-03-08 | 5,614,700 | 22.35 | 22.62 | 22.31 | 22.49 | 00:00:00 | | 2004-03-09 | 6,487,200 | 22.39 | 22.53 | 22.29 | 22.40 | 00:00:00 | | 2004-03-10 | 8,938,300 | 22.26 | 22.30 | 21.91 | 22.10 | 00:00:00 | | 2004-03-11 | 20,619,200 | 21.92 | 21.92 | 20.67 | 21.20 | 00:00:00 | | 2004-03-12 | 11,097,100 | 20.70 | 21.67 | 20.67 | 21.47 | 00:00:00 | | 2004-03-15 | 8,236,700 | 21.40 | 21.40 | 20.48 | 20.70 | 00:00:00 | | 2004-03-16 | 10,278,700 | 20.66 | 20.87 | 20.29 | 20.57 | 00:00:00 | | 2004-03-17 | 10,713,400 | 20.71 | 21.45 | 20.71 | 21.37 | 00:00:00 | | 2004-03-18 | 6,560,400 | 21.25 | 21.39 | 20.74 | 20.84 | 00:00:00 | | 2004-03-19 | 7,399,700 | 21.15 | 21.24 | 20.82 | 21.02 | 00:00:00 | | 2004-03-22 | 9,745,300 | 20.70 | 20.79 | 20.13 | 20.34 | 00:00:00 | | 2004-03-23 | 9,558,900 | 20.30 | 20.72 | 20.30 | 20.30 | 00:00:00 | | 2004-03-24 | 12,895,000 | 20.31 | 20.50 | 19.84 | 20.18 | 00:00:00 | | 2004-03-25 | 8,256,400 | 20.50 | 20.72 | 20.35 | 20.70 | 00:00:00 | | 2004-03-26 | 7,614,300 | 21.00 | 21.06 | 20.42 | 20.69 | 00:00:00 | | 2004-03-29 | 5,044,700 | 20.62 | 21.04 | 20.56 | 21.00 | 00:00:00 | | 2004-03-30 | 9,365,800 | 21.00 | 21.05 | 20.46 | 20.60 | 00:00:00 | | 2004-03-31 | 8,602,600 | 20.78 | 21.06 | 20.71 | 20.82 | 00:00:00 | | 2004-04-01 | 10,090,900 | 21.04 | 21.30 | 20.86 | 21.30 | 00:00:00 | | 2004-04-02 | 10,257,500 | 21.24 | 22.11 | 21.15 | 21.82 | 00:00:00 | | 2004-04-05 | 7,099,300 | 21.95 | 22.30 | 21.85 | 21.90 | 00:00:00 | | 2004-04-06 | 9,966,300 | 21.85 | 21.99 | 21.49 | 21.50 | 00:00:00 | | 2004-04-07 | 6,739,800 | 21.60 | 21.70 | 21.18 | 21.19 | 00:00:00 | | 2004-04-08 | 8,056,600 | 21.30 | 21.55 | 21.10 | 21.19 | 00:00:00 | | 2004-04-09 | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2004-04-12 | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2004-04-13 | 6,001,900 | 21.40 | 21.51 | 21.15 | 21.31 | 00:00:00 | | 2004-04-14 | 8,524,300 | 21.00 | 21.17 | 20.73 | 20.80 | 00:00:00 | | 2004-04-15 | 7,127,300 | 20.80 | 20.95 | 20.55 | 20.56 | 00:00:00 | | 2004-04-16 | 13,972,400 | 20.60 | 20.84 | 20.29 | 20.61 | 00:00:00 | | 2004-04-19 | 7,007,900 | 20.51 | 21.09 | 20.51 | 20.89 | 00:00:00 | | 2004-04-20 | 6,083,100 | 21.09 | 21.26 | 21.02 | 21.10 | 00:00:00 | | 2004-04-21 | 8,491,600 | 20.88 | 21.09 | 20.46 | 20.63 | 00:00:00 | | 2004-04-22 | 7,114,700 | 20.94 | 20.95 | 20.45 | 20.67 | 00:00:00 | | 2004-04-23 | 4,424,600 | 20.89 | 21.00 | 20.70 | 20.82 | 00:00:00 | | 2004-04-26 | 4,896,100 | 20.80 | 21.05 | 20.65 | 20.68 | 00:00:00 | | 2004-04-27 | 5,056,600 | 20.72 | 20.97 | 20.56 | 20.56 | 00:00:00 | | 2004-04-28 | 12,741,400 | 20.73 | 21.13 | 20.59 | 20.75 | 00:00:00 | | 2004-04-29 | 20,421,000 | 20.29 | 20.52 | 19.90 | 20.30 | 00:00:00 | | 2004-04-30 | 12,584,100 | 20.41 | 20.75 | 20.11 | 20.13 | 00:00:00 | | 2004-05-03 | 5,492,900 | 20.01 | 20.24 | 19.97 | 20.18 | 00:00:00 | | 2004-05-04 | 8,197,100 | 20.22 | 20.45 | 20.10 | 20.33 | 00:00:00 | | 2004-05-05 | 8,263,600 | 20.21 | 20.49 | 20.11 | 20.42 | 00:00:00 | | 2004-05-06 | 10,791,800 | 20.25 | 20.45 | 19.72 | 19.78 | 00:00:00 | | 2004-05-07 | 13,886,400 | 19.75 | 19.79 | 19.12 | 19.52 | 00:00:00 | | 2004-05-10 | 12,237,500 | 19.15 | 19.29 | 18.86 | 18.87 | 00:00:00 | | 2004-05-11 | 8,210,800 | 19.09 | 19.39 | 19.01 | 19.13 | 00:00:00 | | 2004-05-12 | 9,815,900 | 19.13 | 19.13 | 18.59 | 18.63 | 00:00:00 | | 2004-05-13 | 6,987,700 | 18.77 | 19.08 | 18.68 | 18.92 | 00:00:00 | | 2004-05-14 | 7,910,300 | 19.00 | 19.09 | 18.56 | 18.80 | 00:00:00 | | 2004-05-17 | 11,927,300 | 18.50 | 19.02 | 18.01 | 18.91 | 00:00:00 | | 2004-05-18 | 11,893,500 | 18.96 | 19.03 | 18.52 | 18.90 | 00:00:00 | | 2004-05-19 | 9,989,200 | 19.27 | 19.50 | 19.10 | 19.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
