U.S. markets open in 23 minutes

TF1 SA (TFI.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
7.74-0.05 (-0.58%)
A partir del 02:35PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20247.767.787.667.747.7431,594
21 jun 20247.767.807.667.797.79240,582
20 jun 20247.747.827.707.747.74105,878
19 jun 20247.747.857.697.767.76164,640
18 jun 20247.757.807.637.667.66105,490
17 jun 20247.457.727.437.667.66296,812
14 jun 20247.787.827.357.457.45376,328
13 jun 20248.098.097.727.807.80279,293
12 jun 20248.078.137.998.068.06318,891
11 jun 20248.678.677.978.108.10634,070
10 jun 20248.828.868.678.708.70173,265
07 jun 20249.009.018.948.988.98116,246
06 jun 20248.779.008.748.988.98120,850
05 jun 20248.808.818.768.778.7772,429
04 jun 20248.948.978.708.778.77249,834
03 jun 20249.089.118.968.968.96153,749
31 may 20248.919.038.899.039.03228,885
30 may 20248.758.918.758.908.90109,259
29 may 20248.908.908.738.808.80111,823
28 may 20248.908.938.818.868.86103,372
27 may 20248.848.938.778.908.9079,631
24 may 20248.868.868.738.848.84142,843
23 may 20248.888.998.848.868.86118,402
22 may 20248.848.878.818.858.8563,147
21 may 20248.978.978.818.868.86108,603
20 may 20248.949.058.858.898.89146,358
17 may 20248.738.918.738.918.91178,014
16 may 20248.758.818.678.768.76111,386
15 may 20248.808.808.658.698.6983,440
14 may 20248.728.838.618.788.78226,934
13 may 20248.708.738.638.698.69126,563
10 may 20248.648.708.618.678.6791,987
09 may 20248.668.698.568.628.6276,216
08 may 20248.608.668.558.668.66157,209
07 may 20248.618.618.528.528.52127,308
06 may 20248.538.608.468.568.56161,706
03 may 20248.508.638.458.508.50156,937
02 may 20248.478.828.438.558.55326,302
30 abr 20248.858.898.518.588.58277,821
29 abr 20248.598.868.488.868.86408,801
26 abr 20248.518.598.478.528.52217,313
25 abr 20248.518.538.398.478.47187,128
24 abr 20248.608.648.498.498.49248,709
23 abr 20248.608.688.538.598.59234,192
22 abr 20248.528.638.458.608.60276,105
22 abr 20240.55 Dividendo
19 abr 20249.009.108.859.038.48215,301
18 abr 20249.059.138.929.058.50184,053
17 abr 20248.769.178.729.028.48310,032
16 abr 20248.758.778.658.758.22141,421
15 abr 20248.758.838.698.788.25129,154
12 abr 20248.848.868.698.718.18141,608
11 abr 20248.708.818.678.768.2289,878
10 abr 20248.738.828.648.718.18154,060
09 abr 20248.908.958.668.668.13163,026
08 abr 20248.818.928.768.918.37131,540
05 abr 20248.758.818.698.808.26136,996
04 abr 20248.868.988.808.808.26131,699
03 abr 20248.678.898.638.898.34220,056
02 abr 20248.458.738.458.698.17240,103
28 mar 20248.488.518.408.477.95114,446
27 mar 20248.508.518.468.497.97116,963
26 mar 20248.448.508.418.487.97146,009
25 mar 20248.348.448.308.407.89220,001
22 mar 20248.448.458.368.367.85108,475
21 mar 20248.498.608.408.437.92168,094
20 mar 20248.408.448.318.397.87227,016
19 mar 20248.528.528.368.447.92140,939
18 mar 20248.528.588.458.487.96141,592
15 mar 20248.398.518.308.447.93276,420
14 mar 20248.458.478.308.377.8677,546
13 mar 20248.508.518.388.407.89110,613
12 mar 20248.588.588.458.477.9581,087
11 mar 20248.558.608.498.517.99126,353
08 mar 20248.498.558.428.558.02130,447
07 mar 20248.458.518.328.457.9484,031
06 mar 20248.388.438.358.397.8876,540
05 mar 20248.398.438.308.387.86155,208
04 mar 20248.538.618.438.437.9298,988
01 mar 20248.488.558.488.538.0262,982
29 feb 20248.488.568.448.477.95189,729
28 feb 20248.558.568.448.568.0482,301
27 feb 20248.258.488.248.457.94129,020
26 feb 20248.438.448.248.337.82143,905
23 feb 20248.458.528.368.457.94168,916
22 feb 20248.608.648.478.517.9994,302
21 feb 20248.678.678.498.528.00111,289
20 feb 20248.698.708.528.628.09148,281
19 feb 20248.728.778.558.698.16181,489
16 feb 20248.308.818.298.748.21533,490
15 feb 20248.198.228.008.197.69179,313
14 feb 20247.998.027.918.007.51134,606
13 feb 20247.828.017.787.927.44160,979
12 feb 20247.807.907.807.897.4167,086
09 feb 20247.907.907.727.797.32136,299
08 feb 20247.807.937.807.917.4376,029
07 feb 20247.907.977.757.757.28137,384
06 feb 20248.028.067.897.937.45106,646
05 feb 20248.128.168.018.027.53112,074
02 feb 20248.138.238.118.117.6271,116
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...