Television Francaise (TFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
185.571 |
0,75%
|
6,71
|
6,70
|
6,775
|
6,765
|
| 10/09/2026 |
190.306 |
-0,30%
|
6,72
|
6,66
|
6,745
|
6,715
|
| 09/09/2026 |
193.491 |
-0,37%
|
6,725
|
6,695
|
6,75
|
6,735
|
| 08/09/2026 |
179.705 |
0,07%
|
6,76
|
6,725
|
6,78
|
6,76
|
| 07/09/2026 |
165.711 |
-1,39%
|
6,855
|
6,755
|
6,87
|
6,755
|
| 04/09/2026 |
223.616 |
-1,79%
|
6,985
|
6,81
|
6,985
|
6,85
|
| 03/09/2026 |
181.324 |
0,80%
|
6,915
|
6,875
|
6,99
|
6,975
|
| 02/09/2026 |
169.562 |
1,02%
|
6,815
|
6,80
|
6,92
|
6,92
|
| 01/09/2026 |
167.347 |
0,29%
|
6,825
|
6,79
|
6,87
|
6,85
|
| 31/08/2026 |
187.033 |
-0,58%
|
6,865
|
6,82
|
6,885
|
6,83
|
| 28/08/2026 |
232.547 |
-0,15%
|
6,885
|
6,775
|
6,90
|
6,87
|
| 27/08/2026 |
152.102 |
-0,58%
|
6,935
|
6,86
|
6,935
|
6,88
|
| 26/08/2026 |
161.868 |
-1,21%
|
7,01
|
6,92
|
7,02
|
6,92
|
| 25/08/2026 |
97.537 |
0,50%
|
6,975
|
6,94
|
7,01
|
7,005
|
| 24/08/2026 |
126.943 |
0,07%
|
6,96
|
6,94
|
7,01
|
6,97
|
| 21/08/2026 |
88.502 |
0,29%
|
6,95
|
6,915
|
6,98
|
6,965
|
| 20/08/2026 |
89.645 |
-0,36%
|
6,98
|
6,94
|
6,99
|
6,945
|
| 19/08/2026 |
165.599 |
-0,50%
|
6,995
|
6,95
|
7,00
|
6,97
|
| 18/08/2026 |
139.530 |
1,30%
|
6,91
|
6,905
|
7,01
|
7,005
|
| 17/08/2026 |
171.104 |
-1,85%
|
7,05
|
6,90
|
7,05
|
6,915
|
| 14/08/2026 |
209.075 |
1,00%
|
6,985
|
6,9825
|
7,10
|
7,045
|
| 13/08/2026 |
121.082 |
0,22%
|
6,955
|
6,915
|
7,005
|
6,975
|
| 12/08/2026 |
118.446 |
0,22%
|
6,94
|
6,93
|
6,975
|
6,96
|
| 11/08/2026 |
197.379 |
-0,07%
|
6,97
|
6,935
|
7,02
|
6,945
|
| 10/08/2026 |
206.149 |
-0,79%
|
7,005
|
6,95
|
7,025
|
6,95
|
| 07/08/2026 |
144.459 |
-0,21%
|
7,025
|
6,995
|
7,05
|
7,005
|
| 06/08/2026 |
159.053 |
0,65%
|
6,985
|
6,975
|
7,06
|
7,02
|
| 05/08/2026 |
329.912 |
-0,14%
|
7,005
|
6,935
|
7,085
|
6,975
|
| 04/08/2026 |
249.699 |
-2,10%
|
7,125
|
6,94
|
7,135
|
6,985
|
| 03/08/2026 |
364.885 |
0,56%
|
7,105
|
7,025
|
7,225
|
7,135
|
| 31/07/2026 |
186.603 |
0,35%
|
7,08
|
7,045
|
7,15
|
7,095
|
| 30/07/2026 |
314.496 |
-0,70%
|
7,125
|
7,065
|
7,19
|
7,07
|
| 29/07/2026 |
240.956 |
1,21%
|
7,04
|
6,99
|
7,12
|
7,12
|
| 28/07/2026 |
303.102 |
0,43%
|
7,07
|
6,955
|
7,10
|
7,035
|
| 27/07/2026 |
653.511 |
3,62%
|
6,885
|
6,82
|
7,075
|
7,005
|
| 24/07/2026 |
171.284 |
0,90%
|
6,70
|
6,685
|
6,775
|
6,76
|
| 23/07/2026 |
304.581 |
-1,47%
|
6,805
|
6,67
|
6,81
|
6,70
|
| 22/07/2026 |
230.284 |
-0,37%
|
6,825
|
6,78
|
6,89
|
6,80
|
| 21/07/2026 |
165.806 |
0,29%
|
6,795
|
6,745
|
6,825
|
6,825
|
| 20/07/2026 |
165.164 |
0,22%
|
6,82
|
6,77
|
6,83
|
6,805
|
| 17/07/2026 |
252.542 |
-0,73%
|
6,85
|
6,78
|
6,90
|
6,79
|
| 16/07/2026 |
158.328 |
1,18%
|
6,79
|
6,70
|
6,84
|
6,84
|
| 15/07/2026 |
139.086 |
0,30%
|
6,72
|
6,65
|
6,78
|
6,76
|
| 14/07/2026 |
150.628 |
-0,52%
|
6,78
|
6,67
|
6,78
|
6,74
|
| 13/07/2026 |
197.213 |
0,30%
|
6,74
|
6,725
|
6,83
|
6,775
|
| 10/07/2026 |
186.118 |
0,00%
|
6,755
|
6,705
|
6,815
|
6,755
|
| 09/07/2026 |
180.963 |
0,52%
|
6,78
|
6,715
|
6,805
|
6,755
|
| 08/07/2026 |
436.217 |
-0,81%
|
6,765
|
6,69
|
6,785
|
6,72
|
| 07/07/2026 |
191.478 |
-0,22%
|
6,80
|
6,71
|
6,825
|
6,775
|
| 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
|
