|
 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 | | 2006-03-22 | 23,257,900 | 19.07 | 19.57 | 19.05 | 19.39 | 00:00:00 | | 2006-03-23 | 9,885,800 | 19.45 | 19.50 | 19.18 | 19.37 | 00:00:00 | | 2006-03-24 | 11,041,800 | 19.32 | 19.47 | 19.21 | 19.32 | 00:00:00 | | 2006-03-27 | 8,896,700 | 19.25 | 19.30 | 18.93 | 18.99 | 00:00:00 | | 2006-03-28 | 12,966,500 | 18.98 | 19.04 | 18.62 | 18.71 | 00:00:00 | | 2006-03-29 | 8,773,400 | 18.62 | 18.70 | 18.52 | 18.68 | 00:00:00 | | 2006-03-30 | 13,364,500 | 18.60 | 18.79 | 18.35 | 18.72 | 00:00:00 | | 2006-03-31 | 9,039,300 | 18.62 | 18.70 | 18.45 | 18.56 | 00:00:00 | | 2006-04-03 | 9,537,500 | 18.72 | 18.79 | 18.46 | 18.58 | 00:00:00 | | 2006-04-04 | 11,661,400 | 18.50 | 18.67 | 18.29 | 18.33 | 00:00:00 | | 2006-04-05 | 11,191,500 | 18.47 | 18.48 | 18.12 | 18.41 | 00:00:00 | | 2006-04-06 | 14,812,600 | 18.51 | 18.52 | 18.19 | 18.42 | 00:00:00 | | 2006-04-07 | 8,015,700 | 18.33 | 18.46 | 18.25 | 18.32 | 00:00:00 | | 2006-04-10 | 10,240,400 | 18.32 | 18.34 | 18.08 | 18.34 | 00:00:00 | | 2006-04-11 | 13,972,000 | 18.27 | 18.37 | 17.97 | 17.99 | 00:00:00 | | 2006-04-12 | 11,958,500 | 18.02 | 18.11 | 17.75 | 17.82 | 00:00:00 | | 2006-04-13 | 6,743,300 | 17.83 | 17.92 | 17.70 | 17.84 | 00:00:00 | | 2006-04-14 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2006-04-17 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 00:00:00 | | 2006-04-18 | 10,103,900 | 17.85 | 17.88 | 17.60 | 17.81 | 00:00:00 | | 2006-04-19 | 12,001,500 | 17.97 | 18.08 | 17.74 | 17.94 | 00:00:00 | | 2006-04-20 | 10,994,600 | 17.89 | 18.08 | 17.80 | 18.08 | 00:00:00 | | 2006-04-21 | 12,566,600 | 18.10 | 18.16 | 17.95 | 18.00 | 00:00:00 | | 2006-04-24 | 14,116,900 | 18.25 | 18.47 | 18.19 | 18.20 | 00:00:00 | | 2006-04-25 | 8,557,300 | 18.34 | 18.48 | 18.29 | 18.34 | 00:00:00 | | 2006-04-26 | 9,580,200 | 18.36 | 18.66 | 18.25 | 18.61 | 00:00:00 | | 2006-04-27 | 13,683,400 | 18.92 | 18.94 | 18.45 | 18.61 | 00:00:00 | | 2006-04-28 | 10,701,200 | 18.58 | 18.64 | 18.37 | 18.51 | 00:00:00 | | 2006-05-01 | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 00:00:00 | | 2006-05-02 | 13,289,400 | 18.39 | 18.68 | 18.31 | 18.63 | 00:00:00 | | 2006-05-03 | 19,528,000 | 18.71 | 18.72 | 18.45 | 18.52 | 00:00:00 | | 2006-05-04 | 8,170,400 | 18.51 | 18.62 | 18.40 | 18.58 | 00:00:00 | | 2006-05-05 | 9,618,200 | 18.62 | 18.77 | 18.55 | 18.63 | 00:00:00 | | 2006-05-08 | 10,831,200 | 18.70 | 19.07 | 18.70 | 18.98 | 00:00:00 | | 2006-05-09 | 16,064,600 | 19.08 | 19.27 | 18.93 | 19.17 | 00:00:00 | | 2006-05-10 | 14,702,800 | 18.21 | 18.28 | 18.11 | 18.17 | 00:00:00 | | 2006-05-11 | 18,733,800 | 18.10 | 18.12 | 17.69 | 17.76 | 00:00:00 | | 2006-05-12 | 39,193,500 | 17.73 | 17.73 | 17.23 | 17.25 | 00:00:00 | | 2006-05-15 | 16,975,100 | 17.06 | 17.42 | 17.01 | 17.24 | 00:00:00 | | 2006-05-16 | 13,635,400 | 17.24 | 17.54 | 17.13 | 17.49 | 00:00:00 | | 2006-05-17 | 12,399,000 | 17.61 | 17.61 | 16.95 | 16.96 | 00:00:00 | | 2006-05-18 | 19,677,700 | 17.00 | 17.19 | 16.80 | 16.90 | 00:00:00 | | 2006-05-19 | 18,767,700 | 16.85 | 17.02 | 16.62 | 16.83 | 00:00:00 | | 2006-05-22 | 13,594,500 | 16.75 | 16.83 | 16.50 | 16.54 | 00:00:00 | | 2006-05-23 | 16,537,000 | 16.63 | 16.87 | 16.55 | 16.67 | 00:00:00 | | 2006-05-24 | 11,881,700 | 16.50 | 16.68 | 16.41 | 16.51 | 00:00:00 | | 2006-05-25 | 7,617,300 | 16.51 | 16.67 | 16.37 | 16.60 | 00:00:00 | | 2006-05-26 | 16,367,400 | 16.75 | 17.10 | 16.67 | 17.10 | 00:00:00 | | 2006-05-29 | 3,840,000 | 17.00 | 17.10 | 16.95 | 16.99 | 00:00:00 | | 2006-05-30 | 10,740,300 | 17.08 | 17.08 | 16.70 | 16.75 | 00:00:00 | | 2006-05-31 | 23,562,700 | 16.62 | 17.60 | 16.55 | 17.46 | 00:00:00 | | 2006-06-01 | 11,303,100 | 17.45 | 17.71 | 17.26 | 17.58 | 00:00:00 | | 2006-06-02 | 10,493,900 | 17.85 | 17.89 | 17.51 | 17.69 | 00:00:00 | | 2006-06-05 | 7,366,700 | 17.70 | 17.71 | 17.33 | 17.38 | 00:00:00 | | 2006-06-06 | 12,444,400 | 17.06 | 17.38 | 17.06 | 17.21 | 00:00:00 | | 2006-06-07 | 13,193,600 | 17.49 | 17.65 | 17.14 | 17.60 | 00:00:00 | | 2006-06-08 | 18,400,200 | 17.15 | 17.67 | 17.10 | 17.30 | 00:00:00 | | 2006-06-09 | 15,582,700 | 17.52 | 17.57 | 17.19 | 17.29 | 00:00:00 | | 2006-06-12 | 7,581,300 | 17.25 | 17.40 | 17.13 | 17.20 | 00:00:00 | | 2006-06-13 | 14,389,200 | 16.99 | 17.16 | 16.85 | 16.93 | 00:00:00 | | 2006-06-14 | 9,886,600 | 17.01 | 17.13 | 16.83 | 16.90 | 00:00:00 | | 2006-06-15 | 15,238,800 | 16.90 | 17.09 | 16.87 | 17.09 | 00:00:00 | | 2006-06-16 | 20,510,700 | 17.24 | 17.34 | 16.69 | 16.95 | 00:00:00 | | 2006-06-19 | 10,963,700 | 17.10 | 17.16 | 16.79 | 16.88 | 00:00:00 | | 2006-06-20 | 11,251,600 | 16.84 | 16.88 | 16.62 | 16.84 | 00:00:00 | | 2006-06-21 | 9,300,000 | 16.81 | 16.90 | 16.59 | 16.85 | 00:00:00 | | 2006-06-22 | 9,133,800 | 17.02 | 17.06 | 16.80 | 16.96 | 00:00:00 | | 2006-06-23 | 14,468,300 | 16.94 | 16.96 | 16.53 | 16.63 | 00:00:00 | | 2006-06-26 | 10,566,600 | 16.75 | 16.75 | 16.50 | 16.61 | 00:00:00 | | 2006-06-27 | 7,988,300 | 16.70 | 16.70 | 16.45 | 16.46 | 00:00:00 | | 2006-06-28 | 9,498,600 | 16.45 | 16.53 | 16.12 | 16.28 | 00:00:00 | | 2006-06-29 | 13,590,200 | 16.45 | 16.62 | 16.37 | 16.56 | 00:00:00 | | 2006-06-30 | 11,944,100 | 16.71 | 16.85 | 16.50 | 16.81 | 00:00:00 | | 2006-07-03 | 7,171,900 | 16.82 | 16.98 | 16.71 | 16.93 | 00:00:00 | | 2006-07-04 | 5,717,600 | 17.00 | 17.05 | 16.80 | 17.04 | 00:00:00 | | 2006-07-05 | 7,437,700 | 16.97 | 17.09 | 16.84 | 16.90 | 00:00:00 | | 2006-07-06 | 7,939,500 | 16.97 | 17.15 | 16.85 | 17.10 | 00:00:00 | | 2006-07-07 | 7,010,100 | 17.16 | 17.16 | 16.77 | 16.90 | 00:00:00 | | 2006-07-10 | 6,751,400 | 16.80 | 17.05 | 16.61 | 17.01 | 00:00:00 | | 2006-07-11 | 10,131,100 | 16.98 | 17.04 | 16.72 | 16.80 | 00:00:00 | | 2006-07-12 | 8,307,200 | 16.94 | 16.96 | 16.59 | 16.71 | 00:00:00 | | 2006-07-13 | 13,490,100 | 16.54 | 16.61 | 16.33 | 16.46 | 00:00:00 | | 2006-07-14 | 5,943,000 | 16.32 | 16.49 | 16.18 | 16.18 | 00:00:00 | | 2006-07-17 | 10,541,400 | 16.24 | 16.31 | 15.85 | 16.25 | 00:00:00 | | 2006-07-18 | 8,336,600 | 16.25 | 16.35 | 16.07 | 16.18 | 00:00:00 | | 2006-07-19 | 10,462,800 | 16.13 | 16.68 | 16.05 | 16.63 | 00:00:00 | | 2006-07-20 | 9,474,400 | 16.71 | 16.72 | 16.38 | 16.47 | 00:00:00 | | 2006-07-21 | 8,191,700 | 16.31 | 16.49 | 16.25 | 16.41 | 00:00:00 | | 2006-07-24 | 8,997,800 | 16.53 | 16.78 | 16.49 | 16.75 | 00:00:00 | | 2006-07-25 | 7,993,700 | 16.80 | 16.85 | 16.51 | 16.67 | 00:00:00 | | 2006-07-26 | 7,850,600 | 16.60 | 16.75 | 16.45 | 16.60 | 00:00:00 | | 2006-07-27 | 28,638,700 | 16.36 | 16.75 | 15.95 | 16.36 | 00:00:00 | | 2006-07-28 | 12,163,200 | 16.22 | 16.45 | 16.05 | 16.43 | 00:00:00 | | 2006-07-31 | 6,778,200 | 16.43 | 16.50 | 16.26 | 16.40 | 00:00:00 | | 2006-08-01 | 9,106,000 | 16.49 | 16.53 | 16.20 | 16.29 | 00:00:00 | | 2006-08-02 | 10,473,400 | 16.40 | 16.67 | 16.30 | 16.64 | 00:00:00 | | 2006-08-03 | 11,437,400 | 16.60 | 16.64 | 16.31 | 16.41 | 00:00:00 | | 2006-08-04 | 7,738,500 | 16.49 | 16.59 | 16.35 | 16.52 | 00:00:00 | | 2006-08-07 | 8,006,500 | 16.28 | 16.39 | 16.17 | 16.26 | 00:00:00 | | 2006-08-08 | 7,155,500 | 16.38 | 16.38 | 16.07 | 16.15 | 00:00:00 | | 2006-08-09 | 10,256,800 | 16.20 | 16.33 | 16.02 | 16.30 | 00:00:00 | | 2006-08-10 | 15,562,100 | 16.00 | 16.08 | 15.76 | 15.97 | 00:00:00 | | 2006-08-11 | 12,615,900 | 16.07 | 16.07 | 15.50 | 15.73 | 00:00:00 | | 2006-08-14 | 5,297,100 | 15.90 | 15.97 | 15.75 | 15.94 | 00:00:00 | | 2006-08-15 | 7,026,800 | 15.86 | 16.16 | 15.81 | 16.13 | 00:00:00 | | 2006-08-16 | 10,827,000 | 16.19 | 16.31 | 16.09 | 16.27 | 00:00:00 | | 2006-08-17 | 9,368,000 | 16.27 | 16.43 | 16.16 | 16.37 | 00:00:00 | | 2006-08-18 | 9,466,900 | 16.36 | 16.50 | 16.28 | 16.41 | 00:00:00 | | 2006-08-21 | 5,409,000 | 16.37 | 16.51 | 16.27 | 16.42 | 00:00:00 | | 2006-08-22 | 8,624,100 | 16.55 | 16.60 | 16.36 | 16.59 | 00:00:00 | | 2006-08-23 | 5,973,200 | 16.54 | 16.56 | 16.37 | 16.42 | 00:00:00 | | 2006-08-24 | 7,108,200 | 16.39 | 16.53 | 16.36 | 16.46 | 00:00:00 | | 2006-08-25 | 5,824,100 | 16.50 | 16.52 | 16.28 | 16.41 | 00:00:00 | | 2006-08-28 | 4,255,500 | 16.40 | 16.57 | 16.28 | 16.57 | 00:00:00 | | 2006-08-29 | 4,929,700 | 16.61 | 16.69 | 16.49 | 16.58 | 00:00:00 | | 2006-08-30 | 5,449,400 | 16.67 | 16.68 | 16.51 | 16.64 | 00:00:00 | | 2006-08-31 | 6,790,800 | 16.66 | 16.69 | 16.47 | 16.57 | 00:00:00 | | 2006-09-01 | 5,359,900 | 16.53 | 16.66 | 16.47 | 16.57 | 00:00:00 | | 2006-09-04 | 4,705,100 | 16.57 | 16.71 | 16.48 | 16.63 | 00:00:00 | | 2006-09-05 | 6,639,300 | 16.64 | 16.64 | 16.49 | 16.56 | 00:00:00 | | 2006-09-06 | 13,863,200 | 16.65 | 16.69 | 16.55 | 16.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
