Television Francaise (TFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	90.954	-1,04%	7,22	7,155	7,225	7,155
29/12/2022	114.396	2,26%	7,06	7,045	7,245	7,23
28/12/2022	74.359	-0,49%	7,10	7,055	7,13	7,07
27/12/2022	164.147	1,50%	7,065	7,02	7,105	7,105
23/12/2022	81.875	0,22%	7,05	6,97	7,05	7,00
22/12/2022	88.678	-0,57%	7,025	6,965	7,06	6,985
21/12/2022	200.903	2,56%	6,90	6,89	7,03	7,025
20/12/2022	158.041	-0,36%	6,80	6,755	6,885	6,85
19/12/2022	168.355	1,10%	6,855	6,855	6,94	6,875
16/12/2022	244.332	-1,02%	6,84	6,73	6,865	6,80
15/12/2022	284.919	-2,42%	6,98	6,85	7,025	6,87
14/12/2022	113.075	-0,07%	7,00	6,98	7,05	7,04
13/12/2022	235.481	0,64%	6,97	6,935	7,125	7,045
12/12/2022	211.337	-1,48%	7,195	6,98	7,195	7,00
09/12/2022	366.408	-0,28%	7,115	6,98	7,14	7,105
08/12/2022	229.550	-0,84%	7,15	7,01	7,165	7,125
07/12/2022	204.795	-1,58%	7,30	7,18	7,35	7,185
06/12/2022	142.044	-1,35%	7,365	7,30	7,385	7,30
05/12/2022	139.960	0,07%	7,41	7,34	7,42	7,40
02/12/2022	196.278	0,75%	7,375	7,295	7,42	7,395
01/12/2022	376.639	2,23%	7,235	7,045	7,36	7,34
30/11/2022	399.125	-0,28%	7,245	7,125	7,285	7,18
29/11/2022	362.272	1,34%	7,13	7,075	7,27	7,20
28/11/2022	229.182	0,28%	7,15	7,02	7,155	7,105
25/11/2022	176.128	1,36%	7,00	6,97	7,135	7,085
24/11/2022	116.484	0,94%	6,90	6,90	7,005	6,99
23/11/2022	87.922	-0,14%	6,92	6,835	6,95	6,925
22/11/2022	120.539	0,73%	6,85	6,77	6,945	6,935
21/11/2022	209.222	2,15%	6,765	6,73	6,895	6,885
18/11/2022	153.643	-0,22%	6,79	6,705	6,79	6,74
17/11/2022	142.897	0,45%	6,75	6,67	6,795	6,755
16/11/2022	252.000	-3,10%	6,935	6,695	6,94	6,725
15/11/2022	198.209	-0,72%	7,03	6,85	7,03	6,94
14/11/2022	241.362	0,87%	6,95	6,85	7,03	6,99
11/11/2022	196.708	1,32%	6,825	6,78	6,93	6,93
10/11/2022	303.073	3,79%	6,61	6,51	6,84	6,84
09/11/2022	275.185	-2,15%	6,73	6,525	6,73	6,59
08/11/2022	322.071	0,00%	6,73	6,655	6,755	6,735
07/11/2022	245.488	2,82%	6,67	6,61	6,77	6,735
04/11/2022	240.952	1,63%	6,45	6,45	6,57	6,55
03/11/2022	128.520	-0,46%	6,44	6,39	6,475	6,445
02/11/2022	222.358	-0,08%	6,50	6,42	6,54	6,475
01/11/2022	127.976	0,94%	6,45	6,405	6,505	6,48
31/10/2022	253.036	2,31%	6,27	6,22	6,425	6,42
28/10/2022	172.017	1,13%	6,15	6,005	6,275	6,275
27/10/2022	181.903	0,00%	6,20	6,10	6,25	6,205
26/10/2022	221.142	-1,12%	6,25	6,11	6,25	6,205
25/10/2022	182.601	1,62%	6,20	6,13	6,28	6,275
24/10/2022	166.813	1,40%	6,15	6,02	6,20	6,175
21/10/2022	204.312	-1,06%	6,115	5,975	6,115	6,09
20/10/2022	115.949	0,90%	6,075	6,04	6,16	6,155
19/10/2022	161.131	1,67%	6,07	6,015	6,135	6,10
18/10/2022	238.092	2,65%	5,93	5,89	6,055	6,00
17/10/2022	141.246	2,10%	5,785	5,775	5,88	5,845
14/10/2022	143.747	-2,80%	5,92	5,725	5,96	5,725
13/10/2022	230.315	2,97%	5,67	5,67	5,93	5,89
12/10/2022	186.308	0,88%	5,69	5,585	5,72	5,72
11/10/2022	244.145	-2,16%	5,745	5,56	5,745	5,67
10/10/2022	152.240	0,09%	5,75	5,715	5,82	5,795
07/10/2022	217.441	-0,69%	5,82	5,77	5,89	5,79
06/10/2022	104.357	-1,02%	5,895	5,83	5,94	5,83
05/10/2022	209.766	-4,15%	6,065	5,89	6,07	5,89
04/10/2022	219.143	1,24%	6,10	6,10	6,235	6,145
03/10/2022	211.040	2,97%	5,86	5,735	6,08	6,07
30/09/2022	127.658	1,64%	5,86	5,85	5,945	5,895
29/09/2022	205.938	-2,11%	5,905	5,745	5,905	5,80
28/09/2022	300.738	-1,99%	6,00	5,855	6,10	5,925
27/09/2022	323.556	-1,23%	6,13	5,99	6,17	6,045
26/09/2022	308.990	-2,70%	6,255	6,11	6,385	6,12
23/09/2022	586.640	-2,33%	6,40	6,215	6,51	6,29
22/09/2022	708.247	1,66%	6,26	6,225	6,80	6,44
21/09/2022	332.551	-0,71%	6,285	6,215	6,345	6,335
20/09/2022	234.361	1,59%	6,33	6,285	6,415	6,38
19/09/2022	484.436	-2,33%	6,30	6,135	6,32	6,28
16/09/2022	249.548	-0,39%	6,395	6,335	6,44	6,43
15/09/2022	175.471	2,14%	6,35	6,275	6,455	6,455
14/09/2022	185.737	-1,56%	6,45	6,315	6,45	6,32
13/09/2022	262.111	-1,99%	6,51	6,36	6,575	6,42
12/09/2022	247.253	2,50%	6,45	6,43	6,55	6,55
09/09/2022	220.197	1,59%	6,27	6,265	6,455	6,39
08/09/2022	226.183	1,37%	6,29	6,235	6,345	6,29
07/09/2022	150.249	0,24%	6,255	6,15	6,255	6,205
06/09/2022	238.154	0,49%	6,21	6,11	6,225	6,19
05/09/2022	112.757	-0,40%	6,08	6,03	6,17	6,16
02/09/2022	151.980	1,06%	6,155	6,10	6,21	6,185
01/09/2022	247.130	-3,24%	6,36	6,09	6,36	6,12
31/08/2022	224.771	-0,08%	6,30	6,29	6,36	6,325
30/08/2022	166.883	0,40%	6,30	6,30	6,455	6,33
29/08/2022	170.902	-0,63%	6,33	6,215	6,34	6,305
26/08/2022	179.326	-1,48%	6,48	6,29	6,48	6,345
25/08/2022	243.361	-0,69%	6,545	6,385	6,555	6,44
24/08/2022	191.022	0,93%	6,41	6,335	6,50	6,485
23/08/2022	200.639	1,26%	6,345	6,305	6,455	6,425
22/08/2022	219.109	-1,86%	6,535	6,27	6,535	6,345
19/08/2022	222.288	-1,75%	6,50	6,465	6,55	6,465
18/08/2022	189.058	-1,42%	6,665	6,58	6,695	6,58
17/08/2022	125.645	-1,55%	6,825	6,675	6,825	6,675
16/08/2022	254.511	0,89%	6,685	6,685	6,835	6,78
15/08/2022	250.224	-2,18%	6,885	6,665	6,885	6,72
12/08/2022	474.946	-3,24%	6,78	6,71	6,92	6,87