Mercados españoles cerrados en 4 hrs 20 min

TF1 SA (TFI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,48-0,02 (-0,18%)
A partir del 12:51PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20248,518,538,468,488,4832.449
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
01 feb 20248,108,188,068,067,5772.282
31 ene 20248,218,238,098,167,66123.929
30 ene 20248,188,208,058,207,70201.569
29 ene 20248,138,227,998,177,67176.828
26 ene 20248,248,258,118,187,68145.325
25 ene 20248,238,288,108,267,75134.108
24 ene 20248,088,308,028,237,72188.968
23 ene 20247,778,297,778,087,59672.365
22 ene 20247,387,517,387,517,0558.208
19 ene 20247,447,507,347,346,8997.482
18 ene 20247,277,397,267,346,89101.588
17 ene 20247,287,307,167,286,8484.698
16 ene 20247,347,357,277,326,8885.000
15 ene 20247,387,397,327,366,9131.386
12 ene 20247,427,507,417,416,9661.292
11 ene 20247,507,517,377,386,93101.250
10 ene 20247,557,577,447,507,04150.597
09 ene 20247,507,597,437,537,0894.858
08 ene 20247,347,557,307,507,04167.508
05 ene 20247,207,327,167,326,8768.180
04 ene 20247,187,247,147,226,78114.674
03 ene 20247,297,297,117,206,7690.846
02 ene 20247,127,277,127,206,7763.836
29 dic 20237,077,207,057,146,70113.315
28 dic 20237,107,137,067,086,6531.910
27 dic 20237,097,117,057,096,6672.165
22 dic 20237,157,157,037,086,6550.083
21 dic 20237,017,147,007,146,70116.833
20 dic 20237,047,096,977,016,5863.793
19 dic 20236,997,056,947,036,60109.873
18 dic 20237,117,126,926,966,54145.583
15 dic 20237,077,267,067,166,72189.067
14 dic 20236,927,136,927,026,59105.609
13 dic 20237,107,106,886,886,46195.073
12 dic 20237,227,247,077,076,6450.610
11 dic 20237,227,257,207,226,7865.925
08 dic 20237,147,227,077,226,7877.423
07 dic 20237,177,177,047,116,6877.331
06 dic 20237,127,177,127,136,69100.474
05 dic 20237,137,167,077,136,7068.288
04 dic 20237,097,207,097,136,70103.526
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...