|
 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 | | 2005-04-20 | 6,273,200 | 22.61 | 22.72 | 22.25 | 22.35 | 00:00:00 | | 2005-04-21 | 8,256,200 | 22.28 | 22.89 | 22.26 | 22.76 | 00:00:00 | | 2005-04-22 | 5,811,500 | 23.13 | 23.15 | 22.73 | 22.88 | 00:00:00 | | 2005-04-25 | 4,622,700 | 22.79 | 22.98 | 22.67 | 22.84 | 00:00:00 | | 2005-04-26 | 4,750,600 | 22.80 | 22.84 | 22.53 | 22.73 | 00:00:00 | | 2005-04-27 | 9,271,500 | 22.50 | 22.68 | 22.17 | 22.36 | 00:00:00 | | 2005-04-28 | 7,948,800 | 22.53 | 22.82 | 22.30 | 22.33 | 00:00:00 | | 2005-04-29 | 8,091,100 | 22.20 | 22.90 | 22.20 | 22.73 | 00:00:00 | | 2005-05-02 | 3,862,700 | 22.88 | 22.98 | 22.75 | 22.88 | 00:00:00 | | 2005-05-03 | 5,814,900 | 22.99 | 23.00 | 22.66 | 22.86 | 00:00:00 | | 2005-05-04 | 5,376,300 | 22.90 | 23.04 | 22.72 | 22.97 | 00:00:00 | | 2005-05-05 | 4,891,400 | 23.00 | 23.28 | 22.97 | 23.18 | 00:00:00 | | 2005-05-06 | 7,361,600 | 23.17 | 23.54 | 23.12 | 23.42 | 00:00:00 | | 2005-05-09 | 6,323,200 | 23.28 | 23.36 | 23.12 | 23.16 | 00:00:00 | | 2005-05-10 | 7,241,200 | 23.12 | 23.28 | 22.76 | 22.95 | 00:00:00 | | 2005-05-11 | 7,254,200 | 22.78 | 23.06 | 22.67 | 22.74 | 00:00:00 | | 2005-05-12 | 6,300,000 | 22.85 | 22.94 | 22.65 | 22.91 | 00:00:00 | | 2005-05-13 | 4,102,000 | 22.84 | 22.89 | 22.66 | 22.89 | 00:00:00 | | 2005-05-16 | 4,797,200 | 22.77 | 23.20 | 22.77 | 23.08 | 00:00:00 | | 2005-05-17 | 4,414,600 | 23.18 | 23.18 | 22.91 | 23.02 | 00:00:00 | | 2005-05-18 | 6,748,300 | 22.97 | 23.47 | 22.92 | 23.47 | 00:00:00 | | 2005-05-19 | 7,421,400 | 23.65 | 23.70 | 23.42 | 23.54 | 00:00:00 | | 2005-05-20 | 7,231,100 | 23.57 | 23.89 | 23.47 | 23.72 | 00:00:00 | | 2005-05-23 | 7,153,200 | 23.88 | 24.05 | 23.79 | 23.79 | 00:00:00 | | 2005-05-24 | 5,860,100 | 23.83 | 23.86 | 23.36 | 23.61 | 00:00:00 | | 2005-05-25 | 5,551,600 | 23.59 | 23.65 | 23.40 | 23.57 | 00:00:00 | | 2005-05-26 | 20,468,500 | 23.56 | 23.75 | 23.46 | 23.69 | 00:00:00 | | 2005-05-27 | 5,777,000 | 23.74 | 23.79 | 23.40 | 23.48 | 00:00:00 | | 2005-05-30 | 2,119,200 | 23.40 | 23.64 | 23.30 | 23.57 | 00:00:00 | | 2005-05-31 | 8,092,600 | 23.48 | 23.57 | 23.23 | 23.27 | 00:00:00 | | 2005-06-01 | 5,559,700 | 23.39 | 23.55 | 23.23 | 23.50 | 00:00:00 | | 2005-06-02 | 8,472,900 | 23.40 | 23.54 | 23.16 | 23.27 | 00:00:00 | | 2005-06-03 | 0 | 23.27 | 23.27 | 23.27 | 23.27 | 00:00:00 | | 2005-06-06 | 37,270,200 | 22.46 | 22.60 | 22.40 | 22.41 | 00:00:00 | | 2005-06-07 | 32,735,300 | 22.35 | 22.80 | 22.34 | 22.80 | 00:00:00 | | 2005-06-08 | 17,555,200 | 22.69 | 23.00 | 22.66 | 22.75 | 00:00:00 | | 2005-06-09 | 10,805,300 | 22.77 | 22.80 | 22.65 | 22.70 | 00:00:00 | | 2005-06-10 | 10,660,900 | 22.80 | 22.95 | 22.78 | 22.80 | 00:00:00 | | 2005-06-13 | 8,945,100 | 22.90 | 22.92 | 22.57 | 22.74 | 00:00:00 | | 2005-06-14 | 26,188,400 | 22.70 | 22.75 | 22.59 | 22.60 | 00:00:00 | | 2005-06-15 | 10,385,800 | 22.66 | 22.67 | 22.46 | 22.48 | 00:00:00 | | 2005-06-16 | 12,215,600 | 22.60 | 22.70 | 22.50 | 22.68 | 00:00:00 | | 2005-06-17 | 24,472,200 | 22.70 | 23.05 | 22.70 | 22.94 | 00:00:00 | | 2005-06-20 | 10,601,200 | 22.75 | 22.89 | 22.63 | 22.85 | 00:00:00 | | 2005-06-21 | 9,433,300 | 22.90 | 23.05 | 22.82 | 23.02 | 00:00:00 | | 2005-06-22 | 10,402,400 | 22.96 | 23.10 | 22.90 | 22.97 | 00:00:00 | | 2005-06-23 | 9,443,900 | 23.01 | 23.11 | 22.71 | 22.93 | 00:00:00 | | 2005-06-24 | 7,829,400 | 22.75 | 22.78 | 22.60 | 22.66 | 00:00:00 | | 2005-06-27 | 7,848,700 | 22.50 | 22.68 | 22.46 | 22.58 | 00:00:00 | | 2005-06-28 | 12,387,300 | 22.61 | 22.65 | 22.46 | 22.60 | 00:00:00 | | 2005-06-29 | 37,898,900 | 23.05 | 23.88 | 23.03 | 23.80 | 00:00:00 | | 2005-06-30 | 32,146,700 | 23.88 | 24.50 | 23.85 | 24.16 | 00:00:00 | | 2005-07-01 | 8,060,200 | 24.06 | 24.33 | 23.95 | 24.27 | 00:00:00 | | 2005-07-04 | 5,395,800 | 24.35 | 24.35 | 24.03 | 24.18 | 00:00:00 | | 2005-07-05 | 9,457,200 | 24.25 | 24.26 | 23.93 | 24.00 | 00:00:00 | | 2005-07-06 | 9,150,200 | 24.06 | 24.36 | 24.06 | 24.16 | 00:00:00 | | 2005-07-07 | 29,329,100 | 24.10 | 24.22 | 23.16 | 24.01 | 00:00:00 | | 2005-07-08 | 14,896,400 | 24.30 | 24.59 | 24.12 | 24.53 | 00:00:00 | | 2005-07-11 | 10,298,900 | 24.60 | 24.85 | 24.57 | 24.73 | 00:00:00 | | 2005-07-12 | 8,534,100 | 24.75 | 24.84 | 24.47 | 24.61 | 00:00:00 | | 2005-07-13 | 8,398,200 | 24.52 | 24.75 | 24.50 | 24.56 | 00:00:00 | | 2005-07-14 | 6,692,300 | 24.61 | 24.81 | 24.50 | 24.62 | 00:00:00 | | 2005-07-15 | 7,898,400 | 24.74 | 24.85 | 24.52 | 24.64 | 00:00:00 | | 2005-07-18 | 5,712,900 | 24.71 | 24.72 | 24.41 | 24.45 | 00:00:00 | | 2005-07-19 | 24,265,500 | 24.10 | 24.58 | 23.90 | 24.58 | 00:00:00 | | 2005-07-20 | 9,355,200 | 24.45 | 24.69 | 24.40 | 24.53 | 00:00:00 | | 2005-07-21 | 10,240,100 | 24.50 | 24.63 | 24.16 | 24.34 | 00:00:00 | | 2005-07-22 | 18,295,000 | 24.05 | 24.10 | 23.72 | 23.84 | 00:00:00 | | 2005-07-25 | 5,695,700 | 24.01 | 24.10 | 23.88 | 23.90 | 00:00:00 | | 2005-07-26 | 10,773,700 | 24.00 | 24.58 | 23.93 | 24.37 | 00:00:00 | | 2005-07-27 | 16,072,200 | 24.55 | 24.99 | 24.55 | 24.77 | 00:00:00 | | 2005-07-28 | 19,205,400 | 25.00 | 25.58 | 24.80 | 25.18 | 00:00:00 | | 2005-07-29 | 15,603,500 | 25.16 | 25.70 | 25.16 | 25.47 | 00:00:00 | | 2005-08-01 | 8,704,100 | 25.47 | 25.81 | 25.47 | 25.65 | 00:00:00 | | 2005-08-02 | 7,306,800 | 25.69 | 25.83 | 25.48 | 25.83 | 00:00:00 | | 2005-08-03 | 10,358,500 | 25.72 | 25.73 | 25.43 | 25.55 | 00:00:00 | | 2005-08-04 | 6,726,300 | 25.44 | 25.62 | 25.32 | 25.42 | 00:00:00 | | 2005-08-05 | 6,848,800 | 25.40 | 25.43 | 25.01 | 25.03 | 00:00:00 | | 2005-08-08 | 5,265,200 | 25.04 | 25.38 | 25.03 | 25.15 | 00:00:00 | | 2005-08-09 | 6,710,000 | 25.25 | 25.73 | 25.23 | 25.67 | 00:00:00 | | 2005-08-10 | 6,291,900 | 25.65 | 25.80 | 25.48 | 25.68 | 00:00:00 | | 2005-08-11 | 4,972,300 | 25.51 | 25.59 | 25.38 | 25.48 | 00:00:00 | | 2005-08-12 | 4,494,900 | 25.27 | 25.43 | 25.18 | 25.24 | 00:00:00 | | 2005-08-15 | 2,429,000 | 25.17 | 25.34 | 25.11 | 25.27 | 00:00:00 | | 2005-08-16 | 6,124,900 | 25.43 | 25.62 | 25.09 | 25.15 | 00:00:00 | | 2005-08-17 | 5,659,300 | 25.15 | 25.37 | 25.02 | 25.31 | 00:00:00 | | 2005-08-18 | 4,694,500 | 25.40 | 25.43 | 25.03 | 25.16 | 00:00:00 | | 2005-08-19 | 7,809,900 | 25.10 | 25.65 | 25.07 | 25.60 | 00:00:00 | | 2005-08-22 | 4,877,300 | 25.55 | 25.82 | 25.55 | 25.82 | 00:00:00 | | 2005-08-23 | 5,436,300 | 25.73 | 25.75 | 25.45 | 25.45 | 00:00:00 | | 2005-08-24 | 14,347,600 | 25.20 | 25.30 | 24.86 | 24.93 | 00:00:00 | | 2005-08-25 | 9,653,500 | 24.70 | 24.73 | 24.45 | 24.59 | 00:00:00 | | 2005-08-26 | 8,216,500 | 24.59 | 24.73 | 24.22 | 24.35 | 00:00:00 | | 2005-08-29 | 6,681,700 | 24.04 | 24.79 | 24.01 | 24.77 | 00:00:00 | | 2005-08-30 | 7,156,500 | 24.57 | 24.88 | 24.53 | 24.60 | 00:00:00 | | 2005-08-31 | 22,137,800 | 24.07 | 24.41 | 24.02 | 24.41 | 00:00:00 | | 2005-09-01 | 14,656,700 | 24.23 | 24.24 | 23.92 | 24.22 | 00:00:00 | | 2005-09-02 | 13,385,000 | 24.19 | 24.20 | 23.85 | 23.86 | 00:00:00 | | 2005-09-05 | 7,932,400 | 23.78 | 23.92 | 23.77 | 23.92 | 00:00:00 | | 2005-09-06 | 17,119,400 | 23.91 | 24.16 | 23.86 | 24.16 | 00:00:00 | | 2005-09-07 | 12,522,000 | 24.13 | 24.27 | 24.02 | 24.07 | 00:00:00 | | 2005-09-08 | 13,775,400 | 24.00 | 24.05 | 23.82 | 23.89 | 00:00:00 | | 2005-09-09 | 11,685,700 | 23.85 | 23.92 | 23.75 | 23.91 | 00:00:00 | | 2005-09-12 | 13,618,000 | 23.94 | 23.95 | 23.80 | 23.85 | 00:00:00 | | 2005-09-13 | 22,103,500 | 23.78 | 23.94 | 23.76 | 23.76 | 00:00:00 | | 2005-09-14 | 11,831,900 | 23.82 | 24.15 | 23.77 | 24.14 | 00:00:00 | | 2005-09-15 | 7,528,400 | 24.04 | 24.27 | 24.00 | 24.06 | 00:00:00 | | 2005-09-16 | 13,504,700 | 24.01 | 24.28 | 24.01 | 24.20 | 00:00:00 | | 2005-09-19 | 10,364,400 | 24.09 | 24.22 | 23.87 | 23.94 | 00:00:00 | | 2005-09-20 | 16,875,600 | 23.90 | 24.25 | 23.90 | 24.14 | 00:00:00 | | 2005-09-21 | 13,218,000 | 23.99 | 24.09 | 23.77 | 23.83 | 00:00:00 | | 2005-09-22 | 14,805,800 | 23.72 | 23.79 | 23.37 | 23.59 | 00:00:00 | | 2005-09-23 | 11,816,000 | 23.65 | 23.96 | 23.61 | 23.96 | 00:00:00 | | 2005-09-26 | 12,262,500 | 23.97 | 24.25 | 23.92 | 24.03 | 00:00:00 | | 2005-09-27 | 8,032,200 | 23.90 | 24.03 | 23.65 | 23.70 | 00:00:00 | | 2005-09-28 | 10,034,800 | 23.75 | 24.10 | 23.75 | 24.10 | 00:00:00 | | 2005-09-29 | 6,927,600 | 24.12 | 24.14 | 23.92 | 23.97 | 00:00:00 | | 2005-09-30 | 7,273,600 | 24.20 | 24.23 | 23.82 | 23.88 | 00:00:00 | | 2005-10-03 | 9,428,900 | 23.99 | 24.05 | 23.70 | 23.79 | 00:00:00 | | 2005-10-04 | 18,812,900 | 23.80 | 23.80 | 23.27 | 23.41 | 00:00:00 | | 2005-10-05 | 14,336,800 | 23.36 | 23.67 | 23.23 | 23.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
