|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 9,989,200 | 19.27 | 19.50 | 19.10 | 19.40 | 00:00:00 | | 2004-05-20 | 5,831,900 | 19.18 | 19.37 | 19.10 | 19.22 | 00:00:00 | | 2004-05-21 | 9,238,900 | 19.40 | 19.57 | 18.98 | 19.06 | 00:00:00 | | 2004-05-24 | 10,961,300 | 19.00 | 19.54 | 18.62 | 19.33 | 00:00:00 | | 2004-05-25 | 8,020,400 | 19.15 | 19.31 | 18.96 | 19.03 | 00:00:00 | | 2004-05-26 | 7,662,600 | 19.40 | 19.48 | 19.21 | 19.41 | 00:00:00 | | 2004-05-27 | 8,443,700 | 19.41 | 19.80 | 19.41 | 19.67 | 00:00:00 | | 2004-05-28 | 8,771,900 | 19.76 | 19.90 | 19.52 | 19.69 | 00:00:00 | | 2004-05-31 | 1,233,900 | 19.60 | 19.79 | 19.47 | 19.57 | 00:00:00 | | 2004-06-01 | 6,986,700 | 19.39 | 19.57 | 19.07 | 19.19 | 00:00:00 | | 2004-06-02 | 7,195,200 | 19.33 | 19.67 | 19.26 | 19.49 | 00:00:00 | | 2004-06-03 | 8,432,800 | 19.45 | 19.72 | 19.26 | 19.70 | 00:00:00 | | 2004-06-04 | 13,577,900 | 19.75 | 19.95 | 19.57 | 19.83 | 00:00:00 | | 2004-06-07 | 10,532,000 | 20.25 | 20.38 | 20.09 | 20.37 | 00:00:00 | | 2004-06-08 | 10,811,800 | 20.60 | 20.77 | 20.30 | 20.33 | 00:00:00 | | 2004-06-09 | 12,128,600 | 20.35 | 20.48 | 20.09 | 20.32 | 00:00:00 | | 2004-06-10 | 12,364,600 | 20.21 | 20.58 | 20.01 | 20.46 | 00:00:00 | | 2004-06-11 | 6,654,200 | 20.45 | 20.51 | 20.17 | 20.33 | 00:00:00 | | 2004-06-14 | 9,614,200 | 20.26 | 20.42 | 20.13 | 20.34 | 00:00:00 | | 2004-06-15 | 9,508,900 | 20.34 | 20.42 | 20.10 | 20.40 | 00:00:00 | | 2004-06-16 | 8,017,400 | 20.48 | 20.48 | 20.22 | 20.35 | 00:00:00 | | 2004-06-17 | 12,832,100 | 20.35 | 20.70 | 20.28 | 20.36 | 00:00:00 | | 2004-06-18 | 17,495,100 | 20.39 | 20.44 | 20.13 | 20.40 | 00:00:00 | | 2004-06-21 | 8,322,600 | 20.48 | 20.61 | 20.31 | 20.48 | 00:00:00 | | 2004-06-22 | 7,081,700 | 20.41 | 20.53 | 20.13 | 20.24 | 00:00:00 | | 2004-06-23 | 7,099,000 | 20.40 | 20.40 | 20.11 | 20.21 | 00:00:00 | | 2004-06-24 | 6,840,800 | 20.45 | 20.62 | 20.33 | 20.61 | 00:00:00 | | 2004-06-25 | 5,634,600 | 20.54 | 20.66 | 20.49 | 20.61 | 00:00:00 | | 2004-06-28 | 14,217,800 | 20.56 | 21.44 | 20.55 | 21.25 | 00:00:00 | | 2004-06-29 | 21,176,300 | 21.26 | 21.67 | 21.25 | 21.63 | 00:00:00 | | 2004-06-30 | 12,224,100 | 21.55 | 21.81 | 21.40 | 21.42 | 00:00:00 | | 2004-07-01 | 11,222,900 | 21.51 | 21.73 | 20.93 | 21.00 | 00:00:00 | | 2004-07-02 | 5,888,000 | 20.90 | 21.18 | 20.85 | 20.90 | 00:00:00 | | 2004-07-05 | 3,726,600 | 20.95 | 21.25 | 20.88 | 21.08 | 00:00:00 | | 2004-07-06 | 5,090,300 | 21.06 | 21.09 | 20.77 | 20.80 | 00:00:00 | | 2004-07-07 | 4,523,200 | 20.81 | 20.94 | 20.75 | 20.78 | 00:00:00 | | 2004-07-08 | 7,663,600 | 20.60 | 20.77 | 20.43 | 20.65 | 00:00:00 | | 2004-07-09 | 7,614,600 | 20.50 | 20.62 | 20.35 | 20.36 | 00:00:00 | | 2004-07-12 | 6,674,500 | 20.26 | 20.55 | 20.25 | 20.46 | 00:00:00 | | 2004-07-13 | 5,331,700 | 20.52 | 20.80 | 20.47 | 20.47 | 00:00:00 | | 2004-07-14 | 3,259,400 | 20.31 | 20.50 | 20.21 | 20.45 | 00:00:00 | | 2004-07-15 | 5,544,500 | 20.39 | 20.60 | 20.20 | 20.30 | 00:00:00 | | 2004-07-16 | 3,247,900 | 20.27 | 20.52 | 20.14 | 20.20 | 00:00:00 | | 2004-07-19 | 3,730,100 | 20.08 | 20.30 | 20.07 | 20.09 | 00:00:00 | | 2004-07-20 | 8,787,900 | 20.08 | 20.25 | 19.65 | 20.15 | 00:00:00 | | 2004-07-21 | 4,236,900 | 20.30 | 20.48 | 20.09 | 20.12 | 00:00:00 | | 2004-07-22 | 8,867,600 | 19.82 | 19.89 | 19.53 | 19.62 | 00:00:00 | | 2004-07-23 | 4,040,200 | 19.66 | 19.79 | 19.52 | 19.61 | 00:00:00 | | 2004-07-26 | 5,062,400 | 19.51 | 19.73 | 19.37 | 19.44 | 00:00:00 | | 2004-07-27 | 7,813,100 | 19.50 | 19.78 | 19.33 | 19.56 | 00:00:00 | | 2004-07-28 | 7,320,300 | 19.75 | 20.09 | 19.71 | 19.87 | 00:00:00 | | 2004-07-29 | 8,226,300 | 19.88 | 20.63 | 19.88 | 20.45 | 00:00:00 | | 2004-07-30 | 4,856,100 | 20.37 | 20.75 | 20.35 | 20.58 | 00:00:00 | | 2004-08-02 | 4,284,800 | 20.56 | 20.56 | 20.11 | 20.28 | 00:00:00 | | 2004-08-03 | 3,952,600 | 20.36 | 20.53 | 20.26 | 20.44 | 00:00:00 | | 2004-08-04 | 6,380,800 | 20.18 | 20.26 | 19.74 | 20.03 | 00:00:00 | | 2004-08-05 | 3,000,900 | 20.11 | 20.32 | 20.02 | 20.06 | 00:00:00 | | 2004-08-06 | 7,151,500 | 19.70 | 19.93 | 19.51 | 19.55 | 00:00:00 | | 2004-08-09 | 6,247,600 | 19.50 | 19.52 | 19.10 | 19.28 | 00:00:00 | | 2004-08-10 | 4,232,200 | 19.20 | 19.46 | 19.20 | 19.46 | 00:00:00 | | 2004-08-11 | 4,817,200 | 19.51 | 19.60 | 19.02 | 19.30 | 00:00:00 | | 2004-08-12 | 5,352,400 | 19.35 | 19.55 | 18.96 | 19.05 | 00:00:00 | | 2004-08-13 | 5,847,600 | 18.90 | 19.35 | 18.81 | 19.23 | 00:00:00 | | 2004-08-16 | 7,071,800 | 19.11 | 19.52 | 18.83 | 19.45 | 00:00:00 | | 2004-08-17 | 4,832,400 | 19.40 | 19.83 | 19.36 | 19.66 | 00:00:00 | | 2004-08-18 | 3,681,600 | 19.63 | 19.93 | 19.43 | 19.89 | 00:00:00 | | 2004-08-19 | 3,972,900 | 19.97 | 20.01 | 19.66 | 19.75 | 00:00:00 | | 2004-08-20 | 3,414,300 | 19.76 | 19.78 | 19.43 | 19.63 | 00:00:00 | | 2004-08-23 | 5,436,000 | 19.82 | 20.24 | 19.62 | 20.24 | 00:00:00 | | 2004-08-24 | 4,687,900 | 20.25 | 20.58 | 20.18 | 20.27 | 00:00:00 | | 2004-08-25 | 3,245,100 | 20.30 | 20.45 | 20.13 | 20.28 | 00:00:00 | | 2004-08-26 | 4,391,700 | 20.54 | 20.59 | 20.34 | 20.45 | 00:00:00 | | 2004-08-27 | 4,469,500 | 20.51 | 20.52 | 20.05 | 20.29 | 00:00:00 | | 2004-08-30 | 4,593,500 | 20.10 | 20.17 | 19.78 | 19.89 | 00:00:00 | | 2004-08-31 | 13,103,700 | 19.75 | 19.80 | 19.28 | 19.43 | 00:00:00 | | 2004-09-01 | 58,685,900 | 19.03 | 19.17 | 18.95 | 19.08 | 00:00:00 | | 2004-09-02 | 46,289,500 | 19.05 | 19.45 | 19.05 | 19.40 | 00:00:00 | | 2004-09-03 | 14,036,400 | 19.49 | 19.53 | 19.30 | 19.40 | 00:00:00 | | 2004-09-06 | 5,287,400 | 19.54 | 19.56 | 19.35 | 19.38 | 00:00:00 | | 2004-09-07 | 8,898,900 | 19.40 | 19.62 | 19.28 | 19.59 | 00:00:00 | | 2004-09-08 | 7,850,800 | 19.52 | 19.62 | 19.45 | 19.60 | 00:00:00 | | 2004-09-09 | 10,040,900 | 19.46 | 19.63 | 19.31 | 19.59 | 00:00:00 | | 2004-09-10 | 6,755,200 | 19.64 | 19.76 | 19.55 | 19.74 | 00:00:00 | | 2004-09-13 | 10,204,500 | 19.90 | 20.05 | 19.84 | 20.05 | 00:00:00 | | 2004-09-14 | 21,222,800 | 20.05 | 20.10 | 19.84 | 20.00 | 00:00:00 | | 2004-09-15 | 10,493,900 | 20.00 | 20.18 | 19.79 | 19.79 | 00:00:00 | | 2004-09-16 | 8,959,700 | 19.88 | 20.15 | 19.78 | 20.10 | 00:00:00 | | 2004-09-17 | 22,360,100 | 20.25 | 20.49 | 20.12 | 20.49 | 00:00:00 | | 2004-09-20 | 7,807,700 | 20.42 | 20.45 | 20.13 | 20.30 | 00:00:00 | | 2004-09-21 | 7,167,800 | 20.26 | 20.47 | 20.25 | 20.47 | 00:00:00 | | 2004-09-22 | 10,457,100 | 20.40 | 20.54 | 20.23 | 20.28 | 00:00:00 | | 2004-09-23 | 8,725,400 | 20.20 | 20.25 | 20.04 | 20.18 | 00:00:00 | | 2004-09-24 | 5,227,600 | 20.07 | 20.39 | 20.04 | 20.30 | 00:00:00 | | 2004-09-27 | 6,615,100 | 20.36 | 20.36 | 19.88 | 20.00 | 00:00:00 | | 2004-09-28 | 6,532,900 | 19.88 | 20.09 | 19.84 | 19.92 | 00:00:00 | | 2004-09-29 | 10,188,700 | 20.05 | 20.36 | 20.01 | 20.22 | 00:00:00 | | 2004-09-30 | 12,956,300 | 20.32 | 20.55 | 19.95 | 20.06 | 00:00:00 | | 2004-10-01 | 12,946,900 | 20.13 | 20.96 | 20.13 | 20.91 | 00:00:00 | | 2004-10-04 | 14,022,000 | 21.07 | 21.49 | 21.07 | 21.40 | 00:00:00 | | 2004-10-05 | 9,900,400 | 21.39 | 21.40 | 21.03 | 21.19 | 00:00:00 | | 2004-10-06 | 8,127,300 | 21.19 | 21.44 | 21.03 | 21.40 | 00:00:00 | | 2004-10-07 | 6,275,900 | 21.42 | 21.50 | 21.32 | 21.47 | 00:00:00 | | 2004-10-08 | 9,879,000 | 21.39 | 21.52 | 21.05 | 21.22 | 00:00:00 | | 2004-10-11 | 9,641,400 | 20.95 | 21.13 | 20.83 | 21.03 | 00:00:00 | | 2004-10-12 | 8,582,100 | 20.92 | 21.05 | 20.55 | 20.78 | 00:00:00 | | 2004-10-13 | 6,786,900 | 21.00 | 21.13 | 20.85 | 20.90 | 00:00:00 | | 2004-10-14 | 5,549,200 | 20.75 | 20.90 | 20.63 | 20.75 | 00:00:00 | | 2004-10-15 | 5,589,400 | 20.60 | 20.85 | 20.60 | 20.84 | 00:00:00 | | 2004-10-18 | 5,499,600 | 20.89 | 21.18 | 20.66 | 20.95 | 00:00:00 | | 2004-10-19 | 7,287,500 | 21.27 | 21.39 | 21.20 | 21.29 | 00:00:00 | | 2004-10-20 | 5,444,200 | 20.99 | 21.16 | 20.91 | 21.05 | 00:00:00 | | 2004-10-21 | 7,619,100 | 21.25 | 21.35 | 20.93 | 21.27 | 00:00:00 | | 2004-10-22 | 7,512,200 | 21.20 | 21.49 | 21.17 | 21.21 | 00:00:00 | | 2004-10-25 | 7,065,100 | 20.85 | 20.89 | 20.62 | 20.77 | 00:00:00 | | 2004-10-26 | 5,793,300 | 20.75 | 20.95 | 20.73 | 20.89 | 00:00:00 | | 2004-10-27 | 12,437,800 | 21.00 | 21.61 | 21.00 | 21.53 | 00:00:00 | | 2004-10-28 | 16,302,600 | 21.90 | 22.15 | 21.65 | 22.10 | 00:00:00 | | 2004-10-29 | 18,084,300 | 22.04 | 22.75 | 22.03 | 22.44 | 00:00:00 | | 2004-11-01 | 6,051,700 | 22.33 | 22.68 | 22.33 | 22.55 | 00:00:00 | | 2004-11-02 | 8,581,700 | 22.43 | 22.62 | 22.25 | 22.60 | 00:00:00 | | 2004-11-03 | 8,900,700 | 22.70 | 22.82 | 22.45 | 22.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
