Television Francaise (TFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	82.301	1,24%	8,55	8,435	8,565	8,56
27/02/2024	129.020	1,50%	8,25	8,24	8,48	8,455
26/02/2024	143.905	-1,48%	8,43	8,245	8,435	8,33
23/02/2024	168.916	-0,65%	8,455	8,365	8,515	8,455
22/02/2024	94.302	-0,12%	8,60	8,465	8,635	8,51
21/02/2024	111.289	-1,16%	8,67	8,495	8,67	8,52
20/02/2024	148.281	-0,75%	8,69	8,515	8,70	8,62
19/02/2024	181.489	-0,63%	8,72	8,545	8,775	8,685
16/02/2024	533.490	6,78%	8,295	8,29	8,815	8,74
15/02/2024	179.313	2,31%	8,195	8,00	8,22	8,185
14/02/2024	134.606	1,01%	7,985	7,915	8,025	8,00
13/02/2024	160.979	0,32%	7,82	7,775	8,005	7,92
12/02/2024	67.086	1,35%	7,805	7,805	7,90	7,895
09/02/2024	136.299	-1,58%	7,90	7,725	7,90	7,79
08/02/2024	76.029	2,13%	7,805	7,80	7,93	7,915
07/02/2024	137.384	-2,27%	7,90	7,75	7,97	7,75
06/02/2024	106.646	-1,12%	8,025	7,895	8,06	7,93
05/02/2024	112.074	-1,11%	8,12	8,01	8,16	8,02
02/02/2024	71.116	0,62%	8,125	8,11	8,225	8,11
01/02/2024	72.282	-1,23%	8,10	8,06	8,175	8,06
31/01/2024	123.929	-0,49%	8,21	8,085	8,23	8,16
30/01/2024	201.569	0,37%	8,18	8,05	8,20	8,20
29/01/2024	176.828	-0,06%	8,13	7,99	8,215	8,17
26/01/2024	145.387	-0,97%	8,245	8,115	8,25	8,175
25/01/2024	134.108	0,37%	8,23	8,10	8,28	8,255
24/01/2024	188.968	1,80%	8,08	8,015	8,295	8,225
23/01/2024	672.365	7,66%	7,77	7,77	8,29	8,08
22/01/2024	58.208	2,32%	7,375	7,375	7,51	7,505
19/01/2024	97.482	-0,07%	7,44	7,335	7,50	7,335
18/01/2024	101.588	0,76%	7,27	7,255	7,385	7,34
17/01/2024	84.698	-0,55%	7,275	7,165	7,30	7,285
16/01/2024	85.000	-0,48%	7,34	7,27	7,35	7,325
15/01/2024	31.386	-0,68%	7,41	7,32	7,43	7,36
12/01/2024	61.292	0,41%	7,42	7,41	7,50	7,41
11/01/2024	101.250	-1,60%	7,50	7,37	7,51	7,38
10/01/2024	150.597	-0,46%	7,555	7,44	7,565	7,50
09/01/2024	94.858	0,47%	7,50	7,435	7,585	7,535
08/01/2024	167.508	2,53%	7,34	7,305	7,55	7,50
05/01/2024	68.180	1,32%	7,20	7,16	7,315	7,315
04/01/2024	114.674	0,28%	7,18	7,14	7,245	7,22
03/01/2024	90.846	-0,07%	7,29	7,105	7,29	7,20
02/01/2024	63.836	0,98%	7,12	7,12	7,27	7,205
29/12/2023	113.315	0,78%	7,075	7,055	7,205	7,135
28/12/2023	31.910	-0,21%	7,10	7,06	7,125	7,08
27/12/2023	72.165	0,21%	7,09	7,045	7,115	7,095
26/12/2023	50.083	-0,77%	7,15	7,03	7,15	7,08
22/12/2023	50.083	-0,77%	7,15	7,03	7,15	7,08
21/12/2023	116.833	1,78%	7,01	7,00	7,14	7,135
20/12/2023	63.793	-0,21%	7,04	6,97	7,085	7,01
19/12/2023	109.873	0,93%	6,99	6,94	7,045	7,025
18/12/2023	145.583	-2,73%	7,105	6,92	7,12	6,96
15/12/2023	189.067	1,92%	7,065	7,06	7,265	7,155
14/12/2023	105.609	2,04%	6,92	6,92	7,125	7,02
13/12/2023	195.073	-2,76%	7,10	6,88	7,10	6,88
12/12/2023	50.610	-2,08%	7,22	7,07	7,245	7,075
11/12/2023	65.925	0,14%	7,215	7,20	7,25	7,225
08/12/2023	77.423	1,48%	7,145	7,075	7,225	7,215
07/12/2023	77.331	-0,21%	7,17	7,04	7,17	7,11
06/12/2023	100.474	-0,07%	7,12	7,12	7,17	7,125
05/12/2023	68.288	0,00%	7,13	7,075	7,16	7,13
04/12/2023	103.526	0,78%	7,095	7,09	7,195	7,13
01/12/2023	82.518	0,00%	7,10	6,925	7,10	7,075
30/11/2023	241.168	1,07%	7,04	6,975	7,095	7,075
29/11/2023	61.930	1,38%	6,90	6,90	7,005	7,00
28/11/2023	66.987	-0,50%	6,86	6,82	6,93	6,905
27/11/2023	85.494	-0,86%	7,04	6,895	7,065	6,94
24/11/2023	78.813	1,60%	6,93	6,87	7,025	7,00
23/11/2023	38.293	0,58%	6,85	6,83	6,90	6,89
22/11/2023	30.521	0,22%	6,885	6,835	6,885	6,85
21/11/2023	59.533	-0,73%	6,92	6,81	6,92	6,835
20/11/2023	52.099	-0,94%	6,925	6,87	6,95	6,885
17/11/2023	79.266	1,83%	6,82	6,82	6,98	6,95
16/11/2023	82.395	-0,29%	6,895	6,815	6,95	6,825
15/11/2023	63.931	-0,58%	6,92	6,845	6,96	6,845
14/11/2023	167.640	2,30%	6,76	6,705	6,92	6,885
13/11/2023	85.542	-0,37%	6,765	6,665	6,765	6,73
10/11/2023	78.296	-1,46%	6,80	6,715	6,83	6,755
09/11/2023	79.225	0,96%	6,82	6,805	6,90	6,855
08/11/2023	160.341	-0,66%	6,83	6,785	6,85	6,79
07/11/2023	89.148	-0,58%	6,85	6,825	6,915	6,835
06/11/2023	76.734	-0,72%	6,89	6,865	6,965	6,875
03/11/2023	85.077	2,44%	6,80	6,80	6,965	6,925
02/11/2023	138.988	2,27%	6,63	6,63	6,86	6,76
01/11/2023	94.895	-0,75%	6,71	6,525	6,71	6,61
31/10/2023	178.816	0,23%	6,68	6,515	6,70	6,66
30/10/2023	174.952	-0,52%	6,68	6,48	6,745	6,645
27/10/2023	125.516	1,75%	6,825	6,615	6,90	6,68
26/10/2023	113.251	0,38%	6,50	6,465	6,595	6,565
25/10/2023	98.642	-3,54%	6,75	6,52	6,765	6,54
24/10/2023	74.204	0,30%	6,75	6,725	6,83	6,78
23/10/2023	99.567	-0,73%	6,765	6,69	6,795	6,76
20/10/2023	130.698	-0,95%	6,81	6,73	6,855	6,81
19/10/2023	99.908	0,15%	6,825	6,815	6,89	6,875
18/10/2023	71.694	-0,29%	6,83	6,825	6,915	6,865
17/10/2023	78.230	-0,29%	6,98	6,825	6,98	6,885
16/10/2023	91.576	0,88%	6,84	6,80	6,915	6,905
13/10/2023	59.344	-3,40%	7,005	6,815	7,04	6,815
12/10/2023	65.877	0,57%	7,015	7,015	7,09	7,055
11/10/2023	87.421	-0,36%	7,00	6,945	7,04	7,015
10/10/2023	82.370	1,15%	7,03	7,00	7,10	7,04