Television Francaise (TFI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/02/2026 |
272.306 |
-1,59%
|
8,17
|
8,025
|
8,20
|
8,04
|
| 10/02/2026 |
130.582 |
0,43%
|
8,18
|
8,16
|
8,245
|
8,17
|
| 09/02/2026 |
114.427 |
0,49%
|
8,14
|
8,08
|
8,15
|
8,135
|
| 06/02/2026 |
125.350 |
-0,55%
|
8,14
|
8,055
|
8,14
|
8,095
|
| 05/02/2026 |
97.538 |
-0,25%
|
8,155
|
8,095
|
8,19
|
8,14
|
| 04/02/2026 |
211.347 |
1,56%
|
8,02
|
7,955
|
8,18
|
8,16
|
| 03/02/2026 |
258.091 |
-2,96%
|
8,245
|
8,015
|
8,26
|
8,035
|
| 02/02/2026 |
204.348 |
1,53%
|
8,25
|
8,19
|
8,295
|
8,28
|
| 30/01/2026 |
140.096 |
0,62%
|
8,14
|
8,085
|
8,195
|
8,155
|
| 29/01/2026 |
221.355 |
-0,55%
|
8,15
|
8,105
|
8,25
|
8,105
|
| 28/01/2026 |
212.929 |
1,43%
|
8,03
|
7,98
|
8,15
|
8,15
|
| 27/01/2026 |
210.323 |
0,88%
|
7,96
|
7,945
|
8,05
|
8,035
|
| 26/01/2026 |
191.839 |
0,38%
|
8,00
|
7,965
|
8,10
|
7,965
|
| 23/01/2026 |
181.775 |
-1,06%
|
7,96
|
7,85
|
7,97
|
7,935
|
| 22/01/2026 |
191.574 |
2,43%
|
7,87
|
7,85
|
8,02
|
8,02
|
| 21/01/2026 |
223.761 |
0,39%
|
7,82
|
7,75
|
7,865
|
7,83
|
| 20/01/2026 |
175.641 |
-0,13%
|
7,81
|
7,765
|
7,825
|
7,80
|
| 19/01/2026 |
161.674 |
-1,08%
|
7,84
|
7,80
|
7,86
|
7,81
|
| 16/01/2026 |
189.289 |
-0,38%
|
7,90
|
7,865
|
7,96
|
7,895
|
| 15/01/2026 |
148.333 |
0,96%
|
7,85
|
7,85
|
7,925
|
7,925
|
| 14/01/2026 |
306.116 |
0,19%
|
7,81
|
7,785
|
7,905
|
7,85
|
| 13/01/2026 |
507.814 |
-3,69%
|
8,02
|
7,825
|
8,03
|
7,835
|
| 12/01/2026 |
144.249 |
-1,57%
|
8,32
|
8,13
|
8,325
|
8,135
|
| 09/01/2026 |
195.959 |
1,47%
|
8,145
|
8,135
|
8,265
|
8,265
|
| 08/01/2026 |
147.790 |
-0,49%
|
8,185
|
8,125
|
8,185
|
8,145
|
| 07/01/2026 |
150.599 |
-0,31%
|
8,24
|
8,125
|
8,24
|
8,185
|
| 06/01/2026 |
183.441 |
-0,18%
|
8,25
|
8,16
|
8,29
|
8,21
|
| 05/01/2026 |
121.059 |
-0,60%
|
8,29
|
8,16
|
8,29
|
8,225
|
| 02/01/2026 |
119.230 |
-0,66%
|
8,33
|
8,23
|
8,335
|
8,275
|
| 31/12/2025 |
22.559 |
0,24%
|
8,32
|
8,28
|
8,33
|
8,33
|
| 30/12/2025 |
77.707 |
0,67%
|
8,28
|
8,24
|
8,315
|
8,31
|
| 29/12/2025 |
105.532 |
0,55%
|
8,23
|
8,215
|
8,28
|
8,255
|
| 23/12/2025 |
74.384 |
-0,12%
|
8,18
|
8,11
|
8,185
|
8,165
|
| 22/12/2025 |
136.345 |
0,25%
|
8,14
|
8,03
|
8,18
|
8,175
|
| 19/12/2025 |
155.046 |
-0,37%
|
8,17
|
8,14
|
8,20
|
8,155
|
| 18/12/2025 |
148.434 |
0,93%
|
8,11
|
8,10
|
8,22
|
8,185
|
| 17/12/2025 |
102.213 |
1,44%
|
8,01
|
8,00
|
8,15
|
8,11
|
| 15/12/2025 |
151.729 |
-0,25%
|
8,08
|
8,005
|
8,09
|
8,01
|
| 12/12/2025 |
136.897 |
0,75%
|
7,955
|
7,955
|
8,105
|
8,03
|
| 11/12/2025 |
153.608 |
-0,31%
|
8,02
|
7,945
|
8,035
|
7,97
|
| 10/12/2025 |
208.568 |
-1,60%
|
8,115
|
7,995
|
8,125
|
7,995
|
| 09/12/2025 |
157.306 |
-0,43%
|
8,12
|
8,085
|
8,18
|
8,125
|
| 08/12/2025 |
101.281 |
-0,91%
|
8,20
|
8,14
|
8,29
|
8,16
|
| 05/12/2025 |
96.525 |
0,37%
|
8,18
|
8,16
|
8,27
|
8,235
|
| 04/12/2025 |
191.725 |
0,80%
|
8,15
|
8,08
|
8,205
|
8,205
|
| 03/12/2025 |
92.138 |
-0,85%
|
8,23
|
8,12
|
8,245
|
8,14
|
| 02/12/2025 |
120.796 |
-1,44%
|
8,31
|
8,17
|
8,34
|
8,21
|
| 01/12/2025 |
176.582 |
0,12%
|
8,31
|
8,245
|
8,345
|
8,33
|
| 28/11/2025 |
214.296 |
1,09%
|
8,22
|
8,22
|
8,345
|
8,32
|
| 27/11/2025 |
166.534 |
0,43%
|
8,18
|
8,14
|
8,25
|
8,23
|
| 26/11/2025 |
150.240 |
-0,06%
|
8,20
|
8,11
|
8,21
|
8,195
|
| 25/11/2025 |
118.332 |
0,43%
|
8,18
|
8,135
|
8,24
|
8,20
|
| 24/11/2025 |
269.211 |
0,12%
|
8,13
|
8,105
|
8,245
|
8,165
|
| 21/11/2025 |
217.664 |
1,94%
|
7,955
|
7,94
|
8,155
|
8,155
|
| 20/11/2025 |
150.045 |
0,13%
|
8,00
|
7,97
|
8,05
|
8,00
|
| 19/11/2025 |
194.955 |
0,57%
|
7,95
|
7,86
|
8,04
|
7,99
|
| 18/11/2025 |
148.776 |
-1,30%
|
7,995
|
7,925
|
8,005
|
7,945
|
| 17/11/2025 |
155.631 |
0,37%
|
8,01
|
8,01
|
8,09
|
8,05
|
| 14/11/2025 |
188.924 |
-0,44%
|
8,00
|
7,92
|
8,02
|
8,02
|
| 13/11/2025 |
156.249 |
-0,19%
|
8,08
|
8,03
|
8,105
|
8,055
|
| 12/11/2025 |
163.562 |
0,62%
|
8,035
|
8,02
|
8,15
|
8,07
|
| 11/11/2025 |
131.998 |
0,88%
|
8,02
|
7,995
|
8,115
|
8,02
|
| 10/11/2025 |
289.652 |
-0,13%
|
8,165
|
7,95
|
8,195
|
7,95
|
| 07/11/2025 |
213.688 |
1,53%
|
7,875
|
7,86
|
7,995
|
7,96
|
| 06/11/2025 |
174.163 |
0,26%
|
7,845
|
7,82
|
7,975
|
7,84
|
| 05/11/2025 |
173.879 |
0,26%
|
7,80
|
7,78
|
7,88
|
7,82
|
| 04/11/2025 |
175.719 |
-1,45%
|
7,90
|
7,80
|
7,90
|
7,80
|
| 03/11/2025 |
236.591 |
-0,19%
|
7,98
|
7,905
|
8,08
|
7,915
|
| 31/10/2025 |
498.998 |
-5,71%
|
8,18
|
7,93
|
8,25
|
7,93
|
| 30/10/2025 |
119.640 |
1,08%
|
8,35
|
8,255
|
8,41
|
8,41
|
| 29/10/2025 |
218.401 |
-0,72%
|
8,32
|
8,32
|
8,41
|
8,32
|
| 28/10/2025 |
146.571 |
-0,42%
|
8,41
|
8,295
|
8,41
|
8,38
|
| 27/10/2025 |
123.464 |
0,90%
|
8,35
|
8,31
|
8,425
|
8,415
|
| 24/10/2025 |
220.693 |
-1,01%
|
8,425
|
8,28
|
8,44
|
8,34
|
| 23/10/2025 |
92.730 |
0,12%
|
8,42
|
8,415
|
8,49
|
8,425
|
| 22/10/2025 |
222.537 |
0,36%
|
8,385
|
8,35
|
8,47
|
8,415
|
| 21/10/2025 |
81.094 |
-0,59%
|
8,45
|
8,385
|
8,47
|
8,385
|
| 20/10/2025 |
76.834 |
-0,71%
|
8,51
|
8,37
|
8,53
|
8,435
|
| 17/10/2025 |
105.231 |
0,53%
|
8,42
|
8,375
|
8,515
|
8,495
|
| 16/10/2025 |
89.005 |
-0,06%
|
8,47
|
8,405
|
8,475
|
8,45
|
| 15/10/2025 |
175.232 |
0,90%
|
8,47
|
8,445
|
8,53
|
8,455
|
| 14/10/2025 |
202.799 |
-1,64%
|
8,465
|
8,35
|
8,50
|
8,38
|
| 13/10/2025 |
132.737 |
1,19%
|
8,48
|
8,46
|
8,57
|
8,52
|
| 10/10/2025 |
104.778 |
-1,00%
|
8,495
|
8,42
|
8,565
|
8,42
|
| 09/10/2025 |
95.539 |
0,71%
|
8,445
|
8,445
|
8,56
|
8,505
|
| 08/10/2025 |
143.275 |
1,02%
|
8,37
|
8,37
|
8,545
|
8,445
|
| 07/10/2025 |
201.604 |
-1,47%
|
8,50
|
8,34
|
8,50
|
8,36
|
| 06/10/2025 |
151.126 |
-0,88%
|
8,51
|
8,38
|
8,55
|
8,485
|
| 03/10/2025 |
152.151 |
0,06%
|
8,57
|
8,47
|
8,595
|
8,56
|
| 02/10/2025 |
153.109 |
-0,93%
|
8,63
|
8,545
|
8,63
|
8,555
|
| 01/10/2025 |
113.932 |
-0,23%
|
8,69
|
8,525
|
8,705
|
8,635
|
| 30/09/2025 |
110.972 |
0,35%
|
8,62
|
8,565
|
8,68
|
8,655
|
| 29/09/2025 |
156.285 |
-0,17%
|
8,65
|
8,625
|
8,72
|
8,625
|
| 26/09/2025 |
98.060 |
1,95%
|
8,49
|
8,49
|
8,665
|
8,64
|
| 25/09/2025 |
146.053 |
0,30%
|
8,45
|
8,39
|
8,525
|
8,475
|
| 24/09/2025 |
174.670 |
-1,63%
|
8,61
|
8,435
|
8,61
|
8,45
|
| 23/09/2025 |
95.239 |
-1,15%
|
8,67
|
8,59
|
8,75
|
8,59
|
| 22/09/2025 |
109.397 |
1,46%
|
8,565
|
8,53
|
8,75
|
8,69
|
| 19/09/2025 |
379.468 |
-0,87%
|
8,65
|
8,55
|
8,69
|
8,565
|
| 18/09/2025 |
93.881 |
-1,43%
|
8,79
|
8,615
|
8,805
|
8,64
|
