Television Francaise (TFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
98.284 |
0,93%
|
7,235
|
7,09
|
7,235
|
7,09
|
| 02/12/2024 |
152.397 |
-2,90%
|
7,14
|
7,02
|
7,215
|
7,025
|
| 29/11/2024 |
101.973 |
0,35%
|
7,22
|
7,185
|
7,25
|
7,235
|
| 28/11/2024 |
86.740 |
-1,10%
|
7,28
|
7,21
|
7,30
|
7,21
|
| 27/11/2024 |
290.296 |
1,18%
|
7,18
|
7,145
|
7,31
|
7,29
|
| 26/11/2024 |
153.888 |
-0,55%
|
7,215
|
7,155
|
7,24
|
7,205
|
| 25/11/2024 |
364.323 |
0,98%
|
7,18
|
7,08
|
7,26
|
7,245
|
| 22/11/2024 |
152.489 |
0,84%
|
7,115
|
7,005
|
7,185
|
7,175
|
| 21/11/2024 |
208.157 |
0,85%
|
7,06
|
7,00
|
7,14
|
7,115
|
| 20/11/2024 |
168.347 |
-1,33%
|
7,215
|
7,055
|
7,22
|
7,055
|
| 19/11/2024 |
254.259 |
-1,18%
|
7,23
|
7,04
|
7,26
|
7,15
|
| 18/11/2024 |
145.625 |
1,19%
|
7,16
|
7,16
|
7,335
|
7,235
|
| 15/11/2024 |
101.874 |
0,00%
|
7,14
|
7,105
|
7,265
|
7,15
|
| 14/11/2024 |
98.467 |
0,85%
|
7,195
|
7,065
|
7,195
|
7,15
|
| 13/11/2024 |
210.429 |
-1,19%
|
7,17
|
7,015
|
7,28
|
7,09
|
| 12/11/2024 |
137.089 |
-1,58%
|
7,305
|
7,175
|
7,305
|
7,175
|
| 11/11/2024 |
75.462 |
-0,14%
|
7,365
|
7,29
|
7,40
|
7,29
|
| 08/11/2024 |
217.584 |
-0,14%
|
7,295
|
7,25
|
7,365
|
7,30
|
| 07/11/2024 |
161.941 |
0,69%
|
7,285
|
7,285
|
7,415
|
7,31
|
| 06/11/2024 |
158.736 |
-0,62%
|
7,35
|
7,205
|
7,41
|
7,26
|
| 05/11/2024 |
157.675 |
0,07%
|
7,32
|
7,30
|
7,43
|
7,305
|
| 04/11/2024 |
137.536 |
-0,07%
|
7,27
|
7,255
|
7,405
|
7,30
|
| 01/11/2024 |
201.310 |
-3,82%
|
7,55
|
7,305
|
7,555
|
7,305
|
| 31/10/2024 |
192.852 |
-1,24%
|
8,02
|
7,595
|
8,095
|
7,595
|
| 30/10/2024 |
301.724 |
-1,28%
|
7,79
|
7,655
|
7,79
|
7,69
|
| 29/10/2024 |
63.872 |
-0,13%
|
7,75
|
7,75
|
7,935
|
7,79
|
| 28/10/2024 |
64.506 |
0,32%
|
7,775
|
7,775
|
7,865
|
7,80
|
| 25/10/2024 |
59.513 |
-0,45%
|
7,68
|
7,65
|
7,84
|
7,775
|
| 24/10/2024 |
60.937 |
0,26%
|
7,85
|
7,775
|
7,915
|
7,81
|
| 23/10/2024 |
63.179 |
-1,70%
|
7,87
|
7,79
|
7,95
|
7,79
|
| 22/10/2024 |
61.386 |
-0,57%
|
7,97
|
7,865
|
7,99
|
7,925
|
| 21/10/2024 |
43.992 |
-0,44%
|
8,00
|
7,97
|
8,10
|
7,97
|
| 18/10/2024 |
45.670 |
-0,62%
|
8,03
|
8,005
|
8,10
|
8,005
|
| 17/10/2024 |
33.172 |
0,44%
|
8,01
|
8,01
|
8,11
|
8,055
|
| 16/10/2024 |
48.577 |
-1,23%
|
8,07
|
8,02
|
8,115
|
8,02
|
| 15/10/2024 |
99.779 |
0,74%
|
8,03
|
7,935
|
8,12
|
8,12
|
| 14/10/2024 |
70.936 |
-0,37%
|
8,13
|
8,06
|
8,155
|
8,06
|
| 11/10/2024 |
75.791 |
-0,25%
|
8,175
|
8,08
|
8,205
|
8,09
|
| 10/10/2024 |
54.557 |
-0,06%
|
8,075
|
8,045
|
8,115
|
8,11
|
| 09/10/2024 |
45.114 |
1,06%
|
8,07
|
8,035
|
8,115
|
8,115
|
| 08/10/2024 |
69.974 |
0,38%
|
8,00
|
7,95
|
8,065
|
8,03
|
| 07/10/2024 |
71.712 |
0,88%
|
8,03
|
7,915
|
8,04
|
8,00
|
| 04/10/2024 |
83.828 |
2,06%
|
7,77
|
7,77
|
8,015
|
7,93
|
| 03/10/2024 |
74.598 |
-1,40%
|
7,87
|
7,77
|
7,96
|
7,77
|
| 02/10/2024 |
96.814 |
-1,25%
|
7,97
|
7,88
|
7,985
|
7,88
|
| 01/10/2024 |
87.323 |
0,06%
|
7,98
|
7,94
|
8,04
|
7,98
|
| 30/09/2024 |
142.035 |
-3,16%
|
8,25
|
7,965
|
8,30
|
7,975
|
| 27/09/2024 |
124.961 |
-0,48%
|
8,30
|
8,175
|
8,36
|
8,235
|
| 26/09/2024 |
80.869 |
0,98%
|
8,215
|
8,19
|
8,35
|
8,275
|
| 25/09/2024 |
145.407 |
1,17%
|
8,145
|
8,095
|
8,315
|
8,195
|
| 24/09/2024 |
59.612 |
0,87%
|
8,03
|
8,03
|
8,125
|
8,10
|
| 23/09/2024 |
72.192 |
-0,62%
|
8,08
|
7,955
|
8,14
|
8,03
|
| 20/09/2024 |
72.277 |
-1,16%
|
8,165
|
8,06
|
8,175
|
8,08
|
| 19/09/2024 |
89.137 |
1,55%
|
8,09
|
8,06
|
8,235
|
8,175
|
| 18/09/2024 |
66.520 |
1,00%
|
7,97
|
7,97
|
8,11
|
8,05
|
| 17/09/2024 |
91.945 |
-0,06%
|
8,055
|
7,97
|
8,075
|
7,97
|
| 16/09/2024 |
60.902 |
-0,31%
|
8,00
|
7,95
|
8,03
|
7,975
|
| 13/09/2024 |
56.211 |
1,33%
|
8,03
|
7,97
|
8,08
|
8,00
|
| 12/09/2024 |
37.828 |
0,13%
|
8,00
|
7,88
|
8,00
|
7,895
|
| 11/09/2024 |
69.028 |
-0,51%
|
7,94
|
7,885
|
7,995
|
7,885
|
| 10/09/2024 |
61.313 |
-1,49%
|
8,035
|
7,925
|
8,08
|
7,925
|
| 09/09/2024 |
62.445 |
0,25%
|
8,01
|
7,97
|
8,12
|
8,045
|
| 06/09/2024 |
71.571 |
-1,35%
|
8,10
|
7,975
|
8,12
|
8,025
|
| 05/09/2024 |
116.355 |
1,50%
|
8,00
|
8,00
|
8,18
|
8,135
|
| 04/09/2024 |
77.258 |
1,71%
|
7,83
|
7,825
|
8,07
|
8,015
|
| 03/09/2024 |
62.714 |
-1,25%
|
7,98
|
7,825
|
7,99
|
7,88
|
| 02/09/2024 |
70.183 |
-1,05%
|
8,085
|
7,93
|
8,085
|
7,98
|
| 30/08/2024 |
90.858 |
0,75%
|
8,035
|
8,02
|
8,09
|
8,065
|
| 29/08/2024 |
53.858 |
0,25%
|
8,05
|
7,935
|
8,085
|
8,005
|
| 28/08/2024 |
61.451 |
-0,37%
|
8,025
|
7,95
|
8,06
|
7,985
|
| 27/08/2024 |
57.093 |
-0,19%
|
7,96
|
7,955
|
8,11
|
8,015
|
| 26/08/2024 |
49.638 |
-0,25%
|
8,06
|
7,99
|
8,07
|
8,03
|
| 23/08/2024 |
42.424 |
1,07%
|
8,035
|
7,97
|
8,10
|
8,05
|
| 22/08/2024 |
50.922 |
-0,19%
|
8,00
|
7,965
|
8,05
|
7,965
|
| 21/08/2024 |
67.198 |
1,14%
|
7,89
|
7,89
|
7,995
|
7,98
|
| 20/08/2024 |
63.244 |
-0,76%
|
7,985
|
7,855
|
8,02
|
7,89
|
| 19/08/2024 |
129.643 |
1,99%
|
7,795
|
7,795
|
7,995
|
7,95
|
| 16/08/2024 |
73.218 |
0,06%
|
7,79
|
7,73
|
7,81
|
7,795
|
| 15/08/2024 |
53.992 |
0,65%
|
7,66
|
7,66
|
7,84
|
7,79
|
| 14/08/2024 |
67.804 |
-0,58%
|
7,80
|
7,70
|
7,845
|
7,74
|
| 13/08/2024 |
116.783 |
-0,45%
|
7,81
|
7,70
|
7,81
|
7,785
|
| 12/08/2024 |
81.487 |
0,00%
|
7,85
|
7,765
|
7,87
|
7,82
|
| 09/08/2024 |
47.084 |
0,26%
|
7,84
|
7,79
|
7,95
|
7,82
|
| 08/08/2024 |
57.238 |
-1,64%
|
7,84
|
7,80
|
7,89
|
7,80
|
| 07/08/2024 |
58.175 |
0,83%
|
7,90
|
7,775
|
8,015
|
7,93
|
| 06/08/2024 |
85.635 |
1,48%
|
7,82
|
7,69
|
7,965
|
7,865
|
| 05/08/2024 |
151.538 |
-2,70%
|
7,73
|
7,52
|
7,81
|
7,75
|
| 02/08/2024 |
77.042 |
-1,12%
|
8,05
|
7,93
|
8,085
|
7,965
|
| 01/08/2024 |
76.176 |
-0,98%
|
8,095
|
7,98
|
8,12
|
8,055
|
| 31/07/2024 |
63.002 |
1,25%
|
8,07
|
8,045
|
8,185
|
8,135
|
| 30/07/2024 |
51.409 |
-0,37%
|
8,065
|
7,96
|
8,065
|
8,035
|
| 29/07/2024 |
85.435 |
-0,80%
|
8,12
|
7,865
|
8,185
|
8,065
|
| 26/07/2024 |
115.384 |
3,37%
|
7,90
|
7,90
|
8,13
|
8,13
|
| 25/07/2024 |
133.348 |
-3,14%
|
8,16
|
7,755
|
8,16
|
7,865
|
| 24/07/2024 |
86.331 |
-1,28%
|
8,165
|
8,045
|
8,23
|
8,12
|
| 23/07/2024 |
40.849 |
-1,08%
|
8,30
|
8,22
|
8,335
|
8,225
|
| 22/07/2024 |
108.436 |
0,85%
|
8,325
|
8,245
|
8,365
|
8,315
|
| 19/07/2024 |
68.180 |
-1,55%
|
8,33
|
8,195
|
8,37
|
8,245
|
| 18/07/2024 |
103.855 |
1,39%
|
8,29
|
8,29
|
8,55
|
8,375
|
| 17/07/2024 |
87.699 |
0,73%
|
8,25
|
8,15
|
8,29
|
8,26
|
