Television Francaise (TFI)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,73%
|
8,25
|
8,15
|
8,29
|
8,26
|
17/07/2024 |
87.699 |
0,73%
|
8,25
|
8,15
|
8,29
|
8,26
|
16/07/2024 |
113.420 |
0,24%
|
8,15
|
7,985
|
8,24
|
8,20
|
15/07/2024 |
260.104 |
1,11%
|
8,09
|
8,035
|
8,18
|
8,18
|
12/07/2024 |
84.415 |
-0,37%
|
8,14
|
8,09
|
8,18
|
8,09
|
11/07/2024 |
100.088 |
1,37%
|
8,02
|
8,00
|
8,155
|
8,12
|
10/07/2024 |
64.914 |
-0,19%
|
8,025
|
7,95
|
8,05
|
8,01
|
09/07/2024 |
98.057 |
-0,50%
|
8,00
|
7,975
|
8,16
|
8,025
|
08/07/2024 |
265.426 |
1,90%
|
8,135
|
8,055
|
8,50
|
8,065
|
05/07/2024 |
86.586 |
1,61%
|
7,83
|
7,80
|
7,96
|
7,915
|
04/07/2024 |
72.726 |
0,00%
|
7,81
|
7,745
|
7,875
|
7,79
|
03/07/2024 |
125.040 |
1,70%
|
7,675
|
7,65
|
7,82
|
7,79
|
02/07/2024 |
107.225 |
-0,13%
|
7,66
|
7,575
|
7,735
|
7,66
|
01/07/2024 |
434.305 |
5,21%
|
7,64
|
7,64
|
7,92
|
7,67
|
28/06/2024 |
175.533 |
-2,21%
|
7,40
|
7,26
|
7,41
|
7,29
|
27/06/2024 |
89.649 |
-0,27%
|
7,475
|
7,40
|
7,51
|
7,455
|
26/06/2024 |
121.589 |
-0,13%
|
7,61
|
7,39
|
7,61
|
7,475
|
25/06/2024 |
144.576 |
-3,73%
|
7,755
|
7,48
|
7,755
|
7,485
|
24/06/2024 |
104.512 |
-0,19%
|
7,75
|
7,66
|
7,81
|
7,775
|
21/06/2024 |
240.582 |
0,71%
|
7,76
|
7,665
|
7,80
|
7,79
|
20/06/2024 |
105.878 |
-0,32%
|
7,745
|
7,705
|
7,815
|
7,735
|
19/06/2024 |
164.640 |
1,24%
|
7,74
|
7,69
|
7,85
|
7,76
|
18/06/2024 |
105.490 |
0,07%
|
7,75
|
7,63
|
7,80
|
7,665
|
17/06/2024 |
296.812 |
2,82%
|
7,455
|
7,425
|
7,72
|
7,66
|
14/06/2024 |
376.328 |
-4,49%
|
7,785
|
7,35
|
7,82
|
7,45
|
13/06/2024 |
279.293 |
-3,23%
|
8,09
|
7,72
|
8,09
|
7,80
|
12/06/2024 |
318.891 |
-0,49%
|
8,075
|
7,995
|
8,125
|
8,06
|
11/06/2024 |
634.070 |
-6,95%
|
8,67
|
7,965
|
8,67
|
8,10
|
10/06/2024 |
173.265 |
-3,01%
|
8,82
|
8,67
|
8,86
|
8,705
|
07/06/2024 |
116.246 |
-0,11%
|
9,00
|
8,94
|
9,01
|
8,975
|
06/06/2024 |
120.850 |
2,45%
|
8,775
|
8,745
|
9,00
|
8,985
|
05/06/2024 |
72.429 |
-0,06%
|
8,795
|
8,76
|
8,815
|
8,77
|
04/06/2024 |
249.834 |
-2,07%
|
8,945
|
8,70
|
8,965
|
8,775
|
03/06/2024 |
153.749 |
-0,78%
|
9,08
|
8,96
|
9,115
|
8,96
|
31/05/2024 |
228.885 |
1,40%
|
8,91
|
8,89
|
9,03
|
9,03
|
30/05/2024 |
109.259 |
1,25%
|
8,75
|
8,75
|
8,91
|
8,905
|
29/05/2024 |
111.823 |
-0,79%
|
8,90
|
8,73
|
8,90
|
8,795
|
28/05/2024 |
103.372 |
-0,34%
|
8,90
|
8,81
|
8,93
|
8,865
|
27/05/2024 |
79.631 |
0,68%
|
8,84
|
8,775
|
8,925
|
8,895
|
24/05/2024 |
142.843 |
-0,28%
|
8,86
|
8,735
|
8,86
|
8,835
|
23/05/2024 |
118.402 |
0,11%
|
8,88
|
8,835
|
8,99
|
8,86
|
22/05/2024 |
63.147 |
-0,17%
|
8,835
|
8,81
|
8,87
|
8,85
|
21/05/2024 |
108.603 |
-0,28%
|
8,965
|
8,815
|
8,965
|
8,865
|
20/05/2024 |
146.358 |
-0,22%
|
8,935
|
8,855
|
9,045
|
8,89
|
17/05/2024 |
178.014 |
1,77%
|
8,735
|
8,73
|
8,915
|
8,91
|
16/05/2024 |
111.386 |
0,75%
|
8,75
|
8,67
|
8,81
|
8,755
|
15/05/2024 |
83.440 |
-1,08%
|
8,80
|
8,655
|
8,80
|
8,69
|
14/05/2024 |
209.304 |
1,04%
|
8,72
|
8,615
|
8,83
|
8,785
|
13/05/2024 |
126.563 |
0,29%
|
8,70
|
8,63
|
8,735
|
8,695
|
10/05/2024 |
91.987 |
0,58%
|
8,64
|
8,615
|
8,70
|
8,67
|
09/05/2024 |
76.216 |
-0,46%
|
8,66
|
8,565
|
8,685
|
8,62
|
08/05/2024 |
157.209 |
1,58%
|
8,595
|
8,55
|
8,66
|
8,66
|
07/05/2024 |
127.308 |
-0,47%
|
8,61
|
8,525
|
8,61
|
8,525
|
06/05/2024 |
161.706 |
0,77%
|
8,53
|
8,46
|
8,60
|
8,565
|
03/05/2024 |
156.937 |
-0,59%
|
8,50
|
8,45
|
8,63
|
8,50
|
02/05/2024 |
326.302 |
-0,35%
|
8,47
|
8,43
|
8,82
|
8,55
|
01/05/2024 |
277.821 |
0,00%
|
8,855
|
8,51
|
8,89
|
8,58
|
30/04/2024 |
277.821 |
0,70%
|
8,855
|
8,51
|
8,89
|
8,58
|
29/04/2024 |
408.801 |
3,99%
|
8,59
|
8,475
|
8,86
|
8,86
|
26/04/2024 |
217.313 |
0,59%
|
8,51
|
8,47
|
8,59
|
8,52
|
25/04/2024 |
187.128 |
-0,29%
|
8,505
|
8,39
|
8,535
|
8,47
|
24/04/2024 |
248.709 |
-1,11%
|
8,60
|
8,495
|
8,64
|
8,495
|
23/04/2024 |
234.192 |
-0,06%
|
8,60
|
8,53
|
8,675
|
8,59
|
22/04/2024 |
276.105 |
1,36%
|
8,52
|
8,45
|
8,625
|
8,595
|
19/04/2024 |
215.301 |
-0,22%
|
9,00
|
8,85
|
9,10
|
9,03
|
18/04/2024 |
184.053 |
0,28%
|
9,05
|
8,92
|
9,13
|
9,05
|
17/04/2024 |
310.032 |
3,14%
|
8,76
|
8,715
|
9,17
|
9,025
|
16/04/2024 |
141.421 |
-0,40%
|
8,75
|
8,655
|
8,77
|
8,75
|
15/04/2024 |
129.154 |
0,86%
|
8,75
|
8,695
|
8,83
|
8,785
|
12/04/2024 |
141.608 |
-0,51%
|
8,835
|
8,69
|
8,86
|
8,71
|
11/04/2024 |
89.878 |
0,52%
|
8,70
|
8,67
|
8,81
|
8,755
|
10/04/2024 |
154.060 |
0,58%
|
8,725
|
8,635
|
8,825
|
8,71
|
09/04/2024 |
163.026 |
-2,86%
|
8,90
|
8,66
|
8,95
|
8,66
|
08/04/2024 |
131.540 |
1,31%
|
8,815
|
8,76
|
8,92
|
8,915
|
05/04/2024 |
136.996 |
0,00%
|
8,75
|
8,695
|
8,815
|
8,80
|
04/04/2024 |
131.699 |
-0,96%
|
8,865
|
8,80
|
8,975
|
8,80
|
03/04/2024 |
220.056 |
2,19%
|
8,67
|
8,63
|
8,885
|
8,885
|
02/04/2024 |
240.103 |
2,66%
|
8,45
|
8,45
|
8,735
|
8,695
|
01/04/2024 |
0 |
-0,24%
|
8,475
|
8,40
|
8,51
|
8,47
|
28/03/2024 |
114.446 |
-0,24%
|
8,475
|
8,40
|
8,51
|
8,47
|
27/03/2024 |
116.963 |
0,06%
|
8,50
|
8,46
|
8,505
|
8,49
|
26/03/2024 |
146.009 |
1,01%
|
8,44
|
8,41
|
8,50
|
8,485
|
25/03/2024 |
220.001 |
0,48%
|
8,335
|
8,30
|
8,435
|
8,40
|
22/03/2024 |
108.475 |
-0,83%
|
8,44
|
8,36
|
8,455
|
8,36
|
21/03/2024 |
168.094 |
0,54%
|
8,49
|
8,405
|
8,60
|
8,43
|
20/03/2024 |
227.016 |
-0,59%
|
8,40
|
8,315
|
8,435
|
8,385
|
19/03/2024 |
140.939 |
-0,53%
|
8,52
|
8,36
|
8,52
|
8,435
|
18/03/2024 |
141.592 |
0,41%
|
8,52
|
8,455
|
8,58
|
8,48
|
15/03/2024 |
276.420 |
0,90%
|
8,39
|
8,30
|
8,505
|
8,445
|
14/03/2024 |
77.546 |
-0,42%
|
8,45
|
8,295
|
8,465
|
8,37
|
13/03/2024 |
110.613 |
-0,77%
|
8,50
|
8,38
|
8,51
|
8,405
|
12/03/2024 |
81.562 |
-0,47%
|
8,58
|
8,455
|
8,58
|
8,47
|
11/03/2024 |
126.353 |
-0,41%
|
8,55
|
8,495
|
8,595
|
8,51
|
08/03/2024 |
130.447 |
1,06%
|
8,49
|
8,42
|
8,545
|
8,545
|
07/03/2024 |
84.031 |
0,78%
|
8,45
|
8,32
|
8,505
|
8,455
|
06/03/2024 |
76.540 |
0,18%
|
8,375
|
8,35
|
8,43
|
8,39
|
05/03/2024 |
155.208 |
-0,65%
|
8,39
|
8,295
|
8,425
|
8,375
|
04/03/2024 |
98.988 |
-1,23%
|
8,535
|
8,425
|
8,61
|
8,43
|
01/03/2024 |
62.982 |
0,83%
|
8,48
|
8,48
|
8,55
|
8,535
|
29/02/2024 |
189.729 |
-1,11%
|
8,475
|
8,44
|
8,56
|
8,465
|