Accueil
Bourse
Actions Paris

Historique action TF1

Cotation du 09/12/2021 à 09h06 TF1 -0,59% 8,400€

Historique Bourse TF1

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
08/12/2021 8,450 -1,92% 203 893 8,590 8,590 8,410
07/12/2021 8,615 -0,69% 133 865 8,700 8,745 8,585
06/12/2021 8,675 +1,88% 129 843 8,500 8,680 8,500
03/12/2021 8,515 -0,58% 244 637 8,650 8,650 8,445
02/12/2021 8,565 0,00% 287 678 8,530 8,570 8,420
01/12/2021 8,565 +0,76% 159 732 8,485 8,625 8,430
30/11/2021 8,500 +0,41% 386 567 8,350 8,535 8,115
29/11/2021 8,465 +0,77% 592 028 8,440 8,560 8,320
26/11/2021 8,400 -1,35% 645 408 8,300 8,540 8,000
25/11/2021 8,515 +0,18% 121 152 8,495 8,570 8,455
24/11/2021 8,500 -0,41% 170 521 8,535 8,580 8,470
23/11/2021 8,535 -0,64% 84 069 8,535 8,600 8,485
22/11/2021 8,590 -0,46% 121 681 8,650 8,710 8,525
19/11/2021 8,630 -2,15% 123 910 8,710 8,815 8,630
18/11/2021 8,820 +1,20% 221 584 8,760 8,875 8,675
17/11/2021 8,715 -0,97% 177 762 8,810 8,880 8,715
16/11/2021 8,800 -2,44% 147 832 9,020 9,020 8,800
15/11/2021 9,020 -0,44% 125 434 9,020 9,100 8,950
12/11/2021 9,060 -0,44% 70 030 9,160 9,160 9,010
11/11/2021 9,100 +0,83% 62 799 9,050 9,100 8,995