Television Francaise (TFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
158.625 |
0,22%
|
6,765
|
6,765
|
6,835
|
6,79
|
| 03/07/2026 |
139.382 |
0,30%
|
6,765
|
6,73
|
6,795
|
6,775
|
| 02/07/2026 |
265.216 |
0,00%
|
6,77
|
6,655
|
6,79
|
6,755
|
| 01/07/2026 |
263.750 |
1,43%
|
6,68
|
6,62
|
6,78
|
6,755
|
| 30/06/2026 |
243.769 |
-1,04%
|
6,74
|
6,62
|
6,74
|
6,66
|
| 29/06/2026 |
286.806 |
1,74%
|
6,635
|
6,62
|
6,77
|
6,73
|
| 26/06/2026 |
236.569 |
0,30%
|
6,605
|
6,545
|
6,625
|
6,615
|
| 25/06/2026 |
178.747 |
-0,83%
|
6,64
|
6,57
|
6,65
|
6,595
|
| 24/06/2026 |
212.903 |
0,30%
|
6,64
|
6,58
|
6,65
|
6,65
|
| 23/06/2026 |
195.127 |
-0,60%
|
6,68
|
6,625
|
6,685
|
6,63
|
| 22/06/2026 |
320.164 |
-2,27%
|
6,795
|
6,67
|
6,81
|
6,67
|
| 19/06/2026 |
914.224 |
1,19%
|
6,815
|
6,795
|
6,90
|
6,825
|
| 18/06/2026 |
265.440 |
-1,17%
|
6,835
|
6,72
|
6,835
|
6,745
|
| 17/06/2026 |
184.087 |
0,44%
|
6,825
|
6,78
|
6,85
|
6,825
|
| 16/06/2026 |
225.041 |
-0,29%
|
6,855
|
6,765
|
6,915
|
6,795
|
| 15/06/2026 |
211.855 |
-0,07%
|
6,89
|
6,81
|
6,915
|
6,815
|
| 12/06/2026 |
224.409 |
-0,87%
|
6,92
|
6,785
|
6,955
|
6,82
|
| 11/06/2026 |
153.944 |
-0,58%
|
6,91
|
6,855
|
6,94
|
6,88
|
| 10/06/2026 |
154.184 |
-0,29%
|
6,95
|
6,84
|
6,96
|
6,92
|
| 09/06/2026 |
255.765 |
-0,36%
|
6,975
|
6,93
|
7,05
|
6,94
|
| 08/06/2026 |
555.469 |
2,65%
|
6,76
|
6,725
|
7,01
|
6,965
|
| 05/06/2026 |
210.811 |
-0,15%
|
6,79
|
6,785
|
6,93
|
6,785
|
| 04/06/2026 |
298.688 |
0,59%
|
6,755
|
6,74
|
6,84
|
6,795
|
| 03/06/2026 |
242.190 |
-0,52%
|
6,80
|
6,755
|
6,89
|
6,755
|
| 02/06/2026 |
393.382 |
-0,95%
|
6,90
|
6,79
|
6,94
|
6,79
|
| 01/06/2026 |
215.312 |
-0,07%
|
6,875
|
6,825
|
6,925
|
6,855
|
| 29/05/2026 |
515.466 |
0,66%
|
6,81
|
6,81
|
6,93
|
6,86
|
| 28/05/2026 |
331.300 |
-0,73%
|
6,825
|
6,78
|
6,86
|
6,815
|
| 27/05/2026 |
226.942 |
1,40%
|
6,775
|
6,76
|
6,88
|
6,865
|
| 26/05/2026 |
169.012 |
-0,15%
|
6,79
|
6,765
|
6,85
|
6,77
|
| 25/05/2026 |
135.568 |
-0,22%
|
6,85
|
6,78
|
6,87
|
6,78
|
| 22/05/2026 |
201.558 |
-0,51%
|
6,80
|
6,75
|
6,845
|
6,795
|
| 21/05/2026 |
315.745 |
0,96%
|
6,77
|
6,72
|
6,85
|
6,83
|
| 20/05/2026 |
186.054 |
0,75%
|
6,725
|
6,695
|
6,805
|
6,765
|
| 19/05/2026 |
180.859 |
-1,11%
|
6,805
|
6,715
|
6,85
|
6,715
|
| 18/05/2026 |
240.900 |
-0,59%
|
6,80
|
6,69
|
6,815
|
6,79
|
| 15/05/2026 |
138.836 |
-0,58%
|
6,835
|
6,795
|
6,87
|
6,83
|
| 14/05/2026 |
221.212 |
2,61%
|
6,73
|
6,73
|
6,91
|
6,87
|
| 13/05/2026 |
114.022 |
-0,30%
|
6,72
|
6,695
|
6,74
|
6,695
|
| 12/05/2026 |
345.980 |
-1,03%
|
6,725
|
6,675
|
6,76
|
6,715
|
| 11/05/2026 |
237.987 |
0,59%
|
6,775
|
6,775
|
6,885
|
6,785
|
| 08/05/2026 |
197.112 |
-0,07%
|
6,705
|
6,68
|
6,77
|
6,745
|
| 07/05/2026 |
335.121 |
-1,03%
|
6,83
|
6,71
|
6,83
|
6,75
|
| 06/05/2026 |
209.994 |
-0,22%
|
6,865
|
6,81
|
6,90
|
6,82
|
| 05/05/2026 |
208.343 |
0,37%
|
6,78
|
6,765
|
6,845
|
6,835
|
| 04/05/2026 |
649.717 |
0,74%
|
6,805
|
6,75
|
6,99
|
6,81
|
| 30/04/2026 |
229.700 |
0,82%
|
6,70
|
6,6575
|
6,775
|
6,76
|
| 29/04/2026 |
388.919 |
-0,67%
|
6,795
|
6,68
|
6,795
|
6,705
|
| 28/04/2026 |
295.536 |
-0,74%
|
6,775
|
6,73
|
6,845
|
6,75
|
| 27/04/2026 |
207.210 |
-0,37%
|
6,81
|
6,77
|
6,825
|
6,80
|
| 24/04/2026 |
668.909 |
-0,87%
|
6,84
|
6,77
|
6,895
|
6,805
|
| 23/04/2026 |
402.640 |
1,03%
|
6,805
|
6,79
|
6,91
|
6,865
|
| 22/04/2026 |
442.195 |
-0,51%
|
6,80
|
6,77
|
6,83
|
6,795
|
| 21/04/2026 |
632.141 |
2,25%
|
6,74
|
6,73
|
6,855
|
6,83
|
| 20/04/2026 |
559.293 |
-0,88%
|
7,34
|
6,68
|
7,39
|
6,68
|
| 17/04/2026 |
582.608 |
0,34%
|
7,35
|
7,34
|
7,45
|
7,375
|
| 16/04/2026 |
363.745 |
1,10%
|
7,30
|
7,28
|
7,43
|
7,35
|
| 15/04/2026 |
351.520 |
0,62%
|
7,295
|
7,235
|
7,31
|
7,27
|
| 14/04/2026 |
310.080 |
1,26%
|
7,13
|
7,125
|
7,255
|
7,225
|
| 13/04/2026 |
450.978 |
-1,31%
|
7,165
|
7,065
|
7,205
|
7,135
|
| 10/04/2026 |
315.310 |
1,33%
|
7,19
|
7,19
|
7,285
|
7,23
|
| 09/04/2026 |
265.701 |
-0,63%
|
7,21
|
7,11
|
7,235
|
7,135
|
| 08/04/2026 |
475.184 |
2,21%
|
7,22
|
7,18
|
7,27
|
7,18
|
| 07/04/2026 |
528.515 |
1,59%
|
7,115
|
7,025
|
7,195
|
7,025
|
| 02/04/2026 |
326.474 |
-0,43%
|
6,91
|
6,88
|
6,99
|
6,915
|
| 01/04/2026 |
189.515 |
0,14%
|
7,005
|
6,925
|
7,07
|
6,945
|
| 31/03/2026 |
301.806 |
-1,07%
|
7,03
|
6,935
|
7,06
|
6,935
|
| 30/03/2026 |
241.683 |
1,82%
|
6,935
|
6,925
|
7,03
|
7,01
|
| 27/03/2026 |
178.166 |
-0,58%
|
6,985
|
6,885
|
6,985
|
6,885
|
| 26/03/2026 |
161.655 |
-0,22%
|
6,96
|
6,925
|
7,02
|
6,925
|
| 25/03/2026 |
193.159 |
0,29%
|
6,98
|
6,94
|
7,045
|
6,94
|
| 24/03/2026 |
189.474 |
0,00%
|
6,95
|
6,92
|
7,02
|
6,92
|
| 23/03/2026 |
371.936 |
0,80%
|
6,80
|
6,76
|
7,02
|
6,92
|
| 20/03/2026 |
840.345 |
-1,29%
|
6,98
|
6,86
|
7,00
|
6,865
|
| 19/03/2026 |
248.240 |
-0,36%
|
7,01
|
6,945
|
7,03
|
6,955
|
| 18/03/2026 |
309.519 |
-1,41%
|
7,08
|
6,98
|
7,115
|
6,98
|
| 17/03/2026 |
218.166 |
-0,14%
|
7,13
|
7,045
|
7,135
|
7,08
|
| 16/03/2026 |
206.784 |
-0,84%
|
7,15
|
7,05
|
7,185
|
7,09
|
| 13/03/2026 |
169.210 |
1,20%
|
7,06
|
7,045
|
7,185
|
7,15
|
| 12/03/2026 |
262.293 |
-1,40%
|
7,14
|
7,05
|
7,16
|
7,065
|
| 11/03/2026 |
272.723 |
-0,62%
|
7,20
|
7,145
|
7,20
|
7,165
|
| 10/03/2026 |
263.648 |
1,05%
|
7,24
|
7,17
|
7,255
|
7,21
|
| 09/03/2026 |
187.020 |
-0,42%
|
7,06
|
7,015
|
7,17
|
7,135
|
| 06/03/2026 |
319.905 |
0,63%
|
7,15
|
7,075
|
7,19
|
7,165
|
| 05/03/2026 |
634.777 |
-0,84%
|
6,95
|
6,87
|
7,135
|
7,12
|
| 04/03/2026 |
240.462 |
0,99%
|
7,11
|
7,105
|
7,215
|
7,18
|
| 03/03/2026 |
442.592 |
-1,46%
|
7,22
|
7,08
|
7,22
|
7,11
|
| 02/03/2026 |
280.966 |
-0,76%
|
7,08
|
7,07
|
7,31
|
7,215
|
| 27/02/2026 |
450.271 |
0,97%
|
7,19
|
7,16
|
7,325
|
7,27
|
| 26/02/2026 |
364.742 |
2,06%
|
7,095
|
7,055
|
7,225
|
7,20
|
| 25/02/2026 |
513.210 |
-1,33%
|
7,135
|
7,045
|
7,255
|
7,055
|
| 24/02/2026 |
313.629 |
0,49%
|
7,11
|
7,07
|
7,27
|
7,15
|
| 23/02/2026 |
305.447 |
-1,32%
|
7,20
|
7,115
|
7,25
|
7,115
|
| 20/02/2026 |
304.633 |
1,55%
|
7,11
|
7,09
|
7,265
|
7,21
|
| 19/02/2026 |
310.499 |
1,50%
|
7,03
|
7,025
|
7,14
|
7,10
|
| 18/02/2026 |
345.557 |
-0,64%
|
7,06
|
6,98
|
7,115
|
6,995
|
| 17/02/2026 |
367.766 |
1,88%
|
6,98
|
6,955
|
7,065
|
7,04
|
| 16/02/2026 |
1.259.413 |
-5,67%
|
7,30
|
6,91
|
7,305
|
6,91
|
| 13/02/2026 |
1.549.015 |
-7,80%
|
7,285
|
6,90
|
7,50
|
7,325
|
| 12/02/2026 |
208.662 |
-1,18%
|
8,03
|
7,945
|
8,05
|
7,945
|
