Television Francaise 1 SA TFI
EURONEXT · Fransa · Tüketici Hizmetleri
€6,04-0,00 (-%0,08)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6,13 | -%1,84 | €6,25 | €6,27 | €6,09 | 319,90K |
| 2026-09-29 | €6,24 | -%1,42 | €6,34 | €6,36 | €6,24 | 224,72K |
| 2026-09-28 | €6,33 | -%1,40 | €6,41 | €6,46 | €6,33 | 222,72K |
| 2026-09-25 | €6,42 | -%0,16 | €6,44 | €6,44 | €6,38 | 188,34K |
| 2026-09-24 | €6,43 | -%0,46 | €6,45 | €6,49 | €6,43 | 188,63K |
| 2026-09-23 | €6,46 | -%0,23 | €6,47 | €6,49 | €6,40 | 236,74K |
| 2026-09-22 | €6,47 | -%2,41 | €6,61 | €6,64 | €6,45 | 243,96K |
| 2026-09-21 | €6,64 | +%0,99 | €6,55 | €6,64 | €6,53 | 181,74K |
| 2026-09-18 | €6,57 | -%0,53 | €6,61 | €6,61 | €6,55 | 378,83K |
| 2026-09-17 | €6,61 | -%0,30 | €6,64 | €6,69 | €6,61 | 161,90K |
| 2026-09-16 | €6,63 | -%1,78 | €6,75 | €6,75 | €6,63 | 306,52K |
| 2026-09-15 | €6,74 | -%0,74 | €6,76 | €6,78 | €6,68 | 200,97K |
| 2026-09-14 | €6,80 | +%0,44 | €6,78 | €6,85 | €6,74 | 161,91K |
| 2026-09-11 | €6,76 | +%0,74 | €6,71 | €6,78 | €6,70 | 185,57K |
| 2026-09-10 | €6,72 | -%0,30 | €6,72 | €6,74 | €6,66 | 190,31K |
| 2026-09-09 | €6,74 | -%0,37 | €6,72 | €6,75 | €6,70 | 193,49K |
| 2026-09-08 | €6,76 | +%0,07 | €6,76 | €6,78 | €6,72 | 179,71K |
| 2026-09-07 | €6,76 | -%1,39 | €6,86 | €6,87 | €6,76 | 165,71K |
| 2026-09-04 | €6,85 | -%1,79 | €6,99 | €6,99 | €6,81 | 223,62K |
| 2026-09-03 | €6,97 | +%0,79 | €6,91 | €6,99 | €6,88 | 181,32K |
| 2026-09-02 | €6,92 | +%1,02 | €6,82 | €6,92 | €6,80 | 169,56K |
| 2026-09-01 | €6,85 | +%0,29 | €6,82 | €6,87 | €6,79 | 167,35K |
| 2026-08-31 | €6,83 | -%0,58 | €6,86 | €6,89 | €6,82 | 187,03K |
| 2026-08-28 | €6,87 | -%0,15 | €6,89 | €6,90 | €6,78 | 232,55K |
| 2026-08-27 | €6,88 | -%0,58 | €6,93 | €6,93 | €6,86 | 152,10K |
| 2026-08-26 | €6,92 | -%1,21 | €7,01 | €7,02 | €6,92 | 161,87K |
| 2026-08-25 | €7,01 | +%0,50 | €6,97 | €7,01 | €6,94 | 97,54K |
| 2026-08-24 | €6,97 | +%0,07 | €6,96 | €7,01 | €6,94 | 126,94K |
| 2026-08-21 | €6,97 | +%0,29 | €6,95 | €6,98 | €6,91 | 88,50K |
| 2026-08-20 | €6,95 | -%0,36 | €6,98 | €6,99 | €6,94 | 89,65K |
| 2026-08-19 | €6,97 | -%0,50 | €6,99 | €7,00 | €6,95 | 165,60K |
| 2026-08-18 | €7,01 | +%1,30 | €6,91 | €7,01 | €6,91 | 139,53K |
| 2026-08-17 | €6,91 | -%1,85 | €7,05 | €7,05 | €6,90 | 171,10K |
| 2026-08-14 | €7,05 | +%1,00 | €6,99 | €7,10 | €6,98 | 209,08K |
| 2026-08-13 | €6,97 | +%0,22 | €6,95 | €7,01 | €6,91 | 121,08K |
| 2026-08-12 | €6,96 | +%0,22 | €6,94 | €6,97 | €6,93 | 118,45K |
| 2026-08-11 | €6,95 | -%0,07 | €6,97 | €7,02 | €6,93 | 197,38K |
| 2026-08-10 | €6,95 | -%0,79 | €7,01 | €7,03 | €6,95 | 206,15K |
| 2026-08-07 | €7,01 | -%0,21 | €7,03 | €7,05 | €6,99 | 144,46K |
| 2026-08-06 | €7,02 | +%0,65 | €6,99 | €7,06 | €6,97 | 159,05K |
| 2026-08-05 | €6,97 | -%0,14 | €7,01 | €7,09 | €6,93 | 329,91K |
| 2026-08-04 | €6,99 | -%2,10 | €7,13 | €7,14 | €6,94 | 249,70K |
| 2026-08-03 | €7,14 | +%0,56 | €7,11 | €7,22 | €7,03 | 364,89K |
| 2026-07-31 | €7,09 | +%0,35 | €7,08 | €7,15 | €7,05 | 186,60K |
| 2026-07-30 | €7,07 | -%0,70 | €7,13 | €7,19 | €7,07 | 314,50K |
| 2026-07-29 | €7,12 | +%1,21 | €7,04 | €7,12 | €6,99 | 240,96K |
| 2026-07-28 | €7,03 | +%0,43 | €7,07 | €7,10 | €6,95 | 303,10K |
| 2026-07-27 | €7,01 | +%3,62 | €6,89 | €7,07 | €6,82 | 653,51K |
| 2026-07-24 | €6,76 | +%0,90 | €6,70 | €6,78 | €6,68 | 171,28K |
| 2026-07-23 | €6,70 | -%1,47 | €6,80 | €6,81 | €6,67 | 304,58K |
| 2026-07-22 | €6,80 | -%0,37 | €6,82 | €6,89 | €6,78 | 230,28K |
| 2026-07-21 | €6,82 | +%0,29 | €6,80 | €6,82 | €6,74 | 166,39K |
| 2026-07-20 | €6,80 | +%0,22 | €6,82 | €6,83 | €6,77 | 165,16K |
| 2026-07-17 | €6,79 | -%0,73 | €6,85 | €6,90 | €6,78 | 252,54K |
| 2026-07-16 | €6,84 | +%1,18 | €6,79 | €6,84 | €6,70 | 158,33K |
| 2026-07-15 | €6,76 | +%0,30 | €6,72 | €6,78 | €6,65 | 139,09K |
| 2026-07-14 | €6,74 | -%0,52 | €6,78 | €6,78 | €6,67 | 150,63K |
| 2026-07-13 | €6,78 | +%0,30 | €6,74 | €6,83 | €6,72 | 197,21K |
| 2026-07-10 | €6,76 | %0,00 | €6,76 | €6,82 | €6,70 | 186,12K |
| 2026-07-09 | €6,76 | +%0,52 | €6,78 | €6,80 | €6,72 | 180,96K |
| 2026-07-08 | €6,72 | -%0,81 | €6,76 | €6,78 | €6,69 | 436,22K |
| 2026-07-07 | €6,78 | -%0,22 | €6,80 | €6,82 | €6,71 | 191,48K |
| 2026-07-06 | €6,79 | +%0,22 | €6,76 | €6,84 | €6,76 | 158,63K |
| 2026-07-03 | €6,78 | +%0,30 | €6,76 | €6,80 | €6,73 | 139,38K |
| 2026-07-02 | €6,76 | %0,00 | €6,77 | €6,79 | €6,66 | 265,22K |
| 2026-07-01 | €6,76 | +%1,43 | €6,68 | €6,78 | €6,62 | 263,75K |
| 2026-06-30 | €6,66 | -%1,04 | €6,74 | €6,74 | €6,62 | 243,77K |
| 2026-06-29 | €6,73 | +%1,74 | €6,64 | €6,77 | €6,62 | 286,81K |
| 2026-06-26 | €6,61 | +%0,30 | €6,61 | €6,63 | €6,55 | 236,57K |
| 2026-06-25 | €6,59 | -%0,83 | €6,64 | €6,65 | €6,57 | 178,75K |
| 2026-06-24 | €6,65 | +%0,30 | €6,64 | €6,65 | €6,58 | 212,90K |
| 2026-06-23 | €6,63 | -%0,60 | €6,68 | €6,68 | €6,63 | 195,13K |
| 2026-06-22 | €6,67 | -%2,27 | €6,80 | €6,81 | €6,67 | 320,16K |
| 2026-06-19 | €6,82 | +%1,19 | €6,82 | €6,90 | €6,80 | 914,22K |
| 2026-06-18 | €6,74 | -%1,17 | €6,84 | €6,84 | €6,72 | 265,44K |
| 2026-06-17 | €6,82 | +%0,44 | €6,82 | €6,85 | €6,78 | 184,09K |
| 2026-06-16 | €6,80 | -%0,29 | €6,86 | €6,91 | €6,76 | 225,04K |
| 2026-06-15 | €6,82 | -%0,07 | €6,89 | €6,91 | €6,81 | 211,86K |
| 2026-06-12 | €6,82 | -%0,87 | €6,92 | €6,95 | €6,78 | 224,41K |
| 2026-06-11 | €6,88 | -%0,58 | €6,91 | €6,94 | €6,86 | 153,94K |
| 2026-06-10 | €6,92 | -%0,29 | €6,95 | €6,96 | €6,84 | 154,18K |
| 2026-06-09 | €6,94 | -%0,36 | €6,97 | €7,05 | €6,93 | 255,77K |
| 2026-06-08 | €6,97 | +%2,65 | €6,76 | €7,01 | €6,72 | 555,47K |
| 2026-06-05 | €6,78 | -%0,15 | €6,79 | €6,93 | €6,78 | 210,81K |
| 2026-06-04 | €6,80 | +%0,59 | €6,76 | €6,84 | €6,74 | 298,69K |
| 2026-06-03 | €6,76 | -%0,52 | €6,80 | €6,89 | €6,76 | 242,19K |
| 2026-06-02 | €6,79 | -%0,95 | €6,90 | €6,94 | €6,79 | 393,38K |
| 2026-06-01 | €6,86 | -%0,07 | €6,88 | €6,93 | €6,82 | 215,31K |
| 2026-05-29 | €6,86 | +%0,66 | €6,81 | €6,93 | €6,81 | 515,47K |
| 2026-05-28 | €6,82 | -%0,73 | €6,82 | €6,86 | €6,78 | 331,30K |