Television Francaise 1 SA（TFI.PA）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 6.82 | 6.92 | 6.80 | 6.92 | +1.02% | 169,562 |
| 2026-09-01 | 6.83 | 6.87 | 6.79 | 6.85 | +0.29% | 167,347 |
| 2026-08-31 | 6.87 | 6.88 | 6.82 | 6.83 | -0.58% | 187,033 |
| 2026-08-28 | 6.88 | 6.90 | 6.78 | 6.87 | -0.15% | 232,547 |
| 2026-08-27 | 6.93 | 6.93 | 6.86 | 6.88 | -0.58% | 152,102 |
| 2026-08-26 | 7.01 | 7.02 | 6.92 | 6.92 | -1.21% | 161,868 |
| 2026-08-25 | 6.97 | 7.01 | 6.94 | 7.00 | +0.50% | 97,537 |
| 2026-08-24 | 6.96 | 7.01 | 6.94 | 6.97 | +0.07% | 126,943 |
| 2026-08-21 | 6.95 | 6.98 | 6.92 | 6.96 | +0.29% | 88,502 |
| 2026-08-20 | 6.98 | 6.99 | 6.94 | 6.95 | -0.36% | 89,645 |
| 2026-08-19 | 7.00 | 7.00 | 6.95 | 6.97 | -0.50% | 165,599 |
| 2026-08-18 | 6.91 | 7.01 | 6.91 | 7.00 | +1.30% | 139,530 |
| 2026-08-17 | 7.05 | 7.05 | 6.90 | 6.92 | -1.85% | 171,104 |
| 2026-08-14 | 6.99 | 7.10 | 6.98 | 7.04 | +1.00% | 209,075 |
| 2026-08-13 | 6.96 | 7.00 | 6.92 | 6.97 | +0.22% | 121,082 |
| 2026-08-12 | 6.94 | 6.97 | 6.93 | 6.96 | +0.22% | 118,446 |
| 2026-08-11 | 6.97 | 7.02 | 6.93 | 6.95 | -0.07% | 197,379 |
| 2026-08-10 | 7.00 | 7.03 | 6.95 | 6.95 | -0.79% | 206,149 |
| 2026-08-07 | 7.03 | 7.05 | 7.00 | 7.00 | -0.21% | 144,459 |
| 2026-08-06 | 6.99 | 7.06 | 6.97 | 7.02 | +0.65% | 159,053 |
| 2026-08-05 | 7.00 | 7.08 | 6.93 | 6.97 | -0.14% | 329,912 |
| 2026-08-04 | 7.13 | 7.13 | 6.94 | 6.99 | -2.10% | 249,699 |
| 2026-08-03 | 7.11 | 7.22 | 7.03 | 7.13 | +0.56% | 364,885 |
| 2026-07-31 | 7.08 | 7.15 | 7.04 | 7.09 | +0.35% | 186,603 |
| 2026-07-30 | 7.13 | 7.19 | 7.07 | 7.07 | -0.70% | 314,496 |
| 2026-07-29 | 7.04 | 7.12 | 6.99 | 7.12 | +1.21% | 240,956 |
| 2026-07-28 | 7.07 | 7.10 | 6.96 | 7.04 | +0.43% | 303,102 |
| 2026-07-27 | 6.88 | 7.08 | 6.82 | 7.00 | +3.62% | 653,511 |
| 2026-07-24 | 6.70 | 6.78 | 6.68 | 6.76 | +0.90% | 171,284 |
| 2026-07-23 | 6.80 | 6.81 | 6.67 | 6.70 | -1.47% | 304,581 |
| 2026-07-22 | 6.83 | 6.89 | 6.78 | 6.80 | -0.37% | 230,284 |
| 2026-07-21 | 6.79 | 6.83 | 6.75 | 6.83 | +0.29% | 166,389 |
| 2026-07-20 | 6.82 | 6.83 | 6.77 | 6.80 | +0.22% | 165,164 |
| 2026-07-17 | 6.85 | 6.90 | 6.78 | 6.79 | -0.73% | 252,542 |
| 2026-07-16 | 6.79 | 6.84 | 6.70 | 6.84 | +1.18% | 158,328 |
| 2026-07-15 | 6.72 | 6.78 | 6.65 | 6.76 | +0.30% | 139,086 |
| 2026-07-14 | 6.78 | 6.78 | 6.67 | 6.74 | -0.52% | 150,628 |
| 2026-07-13 | 6.74 | 6.83 | 6.72 | 6.78 | +0.30% | 197,213 |
| 2026-07-10 | 6.75 | 6.82 | 6.71 | 6.75 | +0.00% | 186,118 |
| 2026-07-09 | 6.78 | 6.80 | 6.71 | 6.75 | +0.52% | 180,963 |
| 2026-07-08 | 6.76 | 6.79 | 6.69 | 6.72 | -0.81% | 436,217 |
| 2026-07-07 | 6.80 | 6.83 | 6.71 | 6.78 | -0.22% | 191,478 |
| 2026-07-06 | 6.76 | 6.83 | 6.76 | 6.79 | +0.22% | 158,625 |
| 2026-07-03 | 6.76 | 6.79 | 6.73 | 6.78 | +0.30% | 139,382 |
| 2026-07-02 | 6.77 | 6.79 | 6.66 | 6.75 | +0.00% | 265,216 |
| 2026-07-01 | 6.68 | 6.78 | 6.62 | 6.75 | +1.43% | 263,750 |
| 2026-06-30 | 6.74 | 6.74 | 6.62 | 6.66 | -1.04% | 243,769 |
| 2026-06-29 | 6.63 | 6.77 | 6.62 | 6.73 | +1.74% | 286,806 |
| 2026-06-26 | 6.61 | 6.63 | 6.54 | 6.62 | +0.30% | 236,569 |
| 2026-06-25 | 6.64 | 6.65 | 6.57 | 6.59 | -0.83% | 178,747 |
| 2026-06-24 | 6.64 | 6.65 | 6.58 | 6.65 | +0.30% | 212,903 |
| 2026-06-23 | 6.68 | 6.68 | 6.63 | 6.63 | -0.60% | 195,127 |
| 2026-06-22 | 6.79 | 6.81 | 6.67 | 6.67 | -2.27% | 320,164 |
| 2026-06-19 | 6.82 | 6.90 | 6.79 | 6.83 | +1.19% | 914,224 |
| 2026-06-18 | 6.83 | 6.83 | 6.72 | 6.75 | -1.17% | 265,440 |
| 2026-06-17 | 6.83 | 6.85 | 6.78 | 6.83 | +0.44% | 184,087 |
| 2026-06-16 | 6.86 | 6.92 | 6.76 | 6.79 | -0.29% | 225,041 |
| 2026-06-15 | 6.89 | 6.92 | 6.81 | 6.82 | -0.07% | 211,855 |
| 2026-06-12 | 6.92 | 6.96 | 6.79 | 6.82 | -0.87% | 224,409 |
| 2026-06-11 | 6.91 | 6.94 | 6.86 | 6.88 | -0.58% | 153,944 |
| 2026-06-10 | 6.95 | 6.96 | 6.84 | 6.92 | -0.29% | 154,184 |
| 2026-06-09 | 6.97 | 7.05 | 6.93 | 6.94 | -0.36% | 255,765 |
| 2026-06-08 | 6.76 | 7.01 | 6.72 | 6.96 | +2.65% | 555,469 |
| 2026-06-05 | 6.79 | 6.93 | 6.79 | 6.79 | -0.15% | 210,811 |
| 2026-06-04 | 6.75 | 6.84 | 6.74 | 6.79 | +0.59% | 298,688 |
| 2026-06-03 | 6.80 | 6.89 | 6.75 | 6.75 | -0.52% | 242,190 |
| 2026-06-02 | 6.90 | 6.94 | 6.79 | 6.79 | -0.95% | 393,382 |
| 2026-06-01 | 6.88 | 6.92 | 6.83 | 6.86 | -0.07% | 215,312 |
| 2026-05-29 | 6.81 | 6.93 | 6.81 | 6.86 | +0.66% | 515,466 |
| 2026-05-28 | 6.83 | 6.86 | 6.78 | 6.82 | -0.73% | 331,300 |
| 2026-05-27 | 6.78 | 6.88 | 6.76 | 6.87 | +1.40% | 226,942 |
| 2026-05-26 | 6.79 | 6.85 | 6.76 | 6.77 | -0.15% | 169,012 |
| 2026-05-25 | 6.85 | 6.87 | 6.78 | 6.78 | -0.22% | 135,568 |
| 2026-05-22 | 6.80 | 6.84 | 6.75 | 6.79 | -0.51% | 201,558 |
| 2026-05-21 | 6.77 | 6.85 | 6.72 | 6.83 | +0.96% | 315,745 |
| 2026-05-20 | 6.72 | 6.80 | 6.70 | 6.76 | +0.74% | 186,054 |
| 2026-05-19 | 6.80 | 6.85 | 6.71 | 6.71 | -1.10% | 180,859 |
| 2026-05-18 | 6.80 | 6.82 | 6.69 | 6.79 | -0.59% | 240,900 |
| 2026-05-15 | 6.83 | 6.87 | 6.79 | 6.83 | -0.58% | 138,836 |
| 2026-05-14 | 6.73 | 6.91 | 6.73 | 6.87 | +2.61% | 221,212 |
| 2026-05-13 | 6.72 | 6.74 | 6.70 | 6.70 | -0.30% | 114,022 |
| 2026-05-12 | 6.72 | 6.76 | 6.67 | 6.71 | -1.03% | 345,980 |
| 2026-05-11 | 6.78 | 6.88 | 6.78 | 6.79 | +0.59% | 237,987 |
| 2026-05-08 | 6.71 | 6.77 | 6.68 | 6.75 | -0.07% | 197,112 |
| 2026-05-07 | 6.83 | 6.83 | 6.71 | 6.75 | -1.03% | 335,121 |
| 2026-05-06 | 6.87 | 6.90 | 6.81 | 6.82 | -0.22% | 209,994 |
| 2026-05-05 | 6.78 | 6.84 | 6.76 | 6.83 | +0.37% | 208,343 |
| 2026-05-04 | 6.80 | 6.99 | 6.75 | 6.81 | +0.74% | 649,717 |
| 2026-04-30 | 6.70 | 6.78 | 6.66 | 6.76 | +0.82% | 229,700 |
| 2026-04-29 | 6.79 | 6.79 | 6.68 | 6.71 | -0.67% | 388,919 |
| 2026-04-28 | 6.78 | 6.84 | 6.73 | 6.75 | -0.74% | 295,536 |
| 2026-04-27 | 6.81 | 6.83 | 6.77 | 6.80 | -0.07% | 417,487 |
| 2026-04-24 | 6.84 | 6.89 | 6.77 | 6.80 | -0.87% | 668,909 |
| 2026-04-23 | 6.80 | 6.91 | 6.79 | 6.87 | +1.03% | 402,640 |
| 2026-04-22 | 6.80 | 6.83 | 6.77 | 6.79 | -0.51% | 442,195 |
| 2026-04-21 | 6.74 | 6.86 | 6.73 | 6.83 | -6.57% | 632,141 |
| 2026-04-20 | 7.34 | 7.39 | 7.30 | 7.31 | -0.88% | 559,293 |
| 2026-04-17 | 7.35 | 7.45 | 7.34 | 7.38 | +0.34% | 582,608 |
| 2026-04-16 | 7.30 | 7.43 | 7.28 | 7.35 | +1.10% | 383,214 |
| 2026-04-15 | 7.29 | 7.31 | 7.24 | 7.27 | +0.62% | 351,520 |
| 2026-04-14 | 7.13 | 7.25 | 7.13 | 7.22 | +1.26% | 310,080 |
| 2026-04-13 | 7.17 | 7.21 | 7.07 | 7.13 | -1.31% | 450,978 |
| 2026-04-10 | 7.19 | 7.29 | 7.19 | 7.23 | +1.33% | 351,122 |
| 2026-04-09 | 7.21 | 7.24 | 7.11 | 7.13 | -0.63% | 265,701 |
| 2026-04-08 | 7.22 | 7.27 | 7.18 | 7.18 | +2.21% | 475,184 |
| 2026-04-07 | 7.12 | 7.20 | 7.03 | 7.03 | +1.59% | 531,019 |
| 2026-04-02 | 6.91 | 6.99 | 6.88 | 6.92 | -0.43% | 326,474 |
| 2026-04-01 | 7.00 | 7.07 | 6.92 | 6.95 | +0.14% | 189,515 |
| 2026-03-31 | 7.03 | 7.06 | 6.93 | 6.93 | -1.07% | 301,806 |
| 2026-03-30 | 6.93 | 7.03 | 6.92 | 7.01 | +1.82% | 242,782 |
| 2026-03-27 | 6.99 | 6.99 | 6.88 | 6.88 | -0.58% | 178,166 |
| 2026-03-26 | 6.96 | 7.02 | 6.92 | 6.92 | -0.22% | 161,655 |
| 2026-03-25 | 6.98 | 7.04 | 6.94 | 6.94 | +0.29% | 193,159 |
| 2026-03-24 | 6.95 | 7.02 | 6.92 | 6.92 | +0.00% | 189,474 |
| 2026-03-23 | 6.80 | 7.02 | 6.75 | 6.92 | +0.80% | 371,936 |
| 2026-03-20 | 6.98 | 7.00 | 6.86 | 6.87 | -1.29% | 840,345 |
| 2026-03-19 | 7.01 | 7.03 | 6.95 | 6.96 | -0.36% | 248,240 |
| 2026-03-18 | 7.08 | 7.12 | 6.98 | 6.98 | -1.41% | 309,519 |
| 2026-03-17 | 7.13 | 7.13 | 7.04 | 7.08 | -0.14% | 218,166 |
| 2026-03-16 | 7.15 | 7.18 | 7.05 | 7.09 | -0.84% | 206,784 |
| 2026-03-13 | 7.06 | 7.18 | 7.04 | 7.15 | +1.20% | 169,210 |
| 2026-03-12 | 7.14 | 7.16 | 7.05 | 7.07 | -1.40% | 262,293 |
| 2026-03-11 | 7.20 | 7.20 | 7.14 | 7.17 | -0.62% | 272,723 |
| 2026-03-10 | 7.24 | 7.25 | 7.17 | 7.21 | +1.05% | 263,648 |
| 2026-03-09 | 7.06 | 7.17 | 7.01 | 7.13 | -0.42% | 187,020 |
| 2026-03-06 | 7.15 | 7.19 | 7.08 | 7.17 | +0.63% | 319,905 |
| 2026-03-05 | 6.95 | 7.13 | 6.87 | 7.12 | -0.84% | 634,777 |
| 2026-03-04 | 7.11 | 7.21 | 7.11 | 7.18 | +0.98% | 240,462 |
| 2026-03-03 | 7.22 | 7.22 | 7.08 | 7.11 | -1.46% | 442,592 |
| 2026-03-02 | 7.08 | 7.31 | 7.07 | 7.21 | -0.76% | 280,966 |
| 2026-02-27 | 7.19 | 7.33 | 7.16 | 7.27 | +0.97% | 450,271 |
| 2026-02-26 | 7.09 | 7.22 | 7.05 | 7.20 | +2.06% | 364,742 |
| 2026-02-25 | 7.13 | 7.25 | 7.04 | 7.05 | -1.33% | 513,210 |
| 2026-02-24 | 7.11 | 7.27 | 7.07 | 7.15 | +0.49% | 313,629 |
| 2026-02-23 | 7.20 | 7.25 | 7.12 | 7.12 | -1.32% | 305,447 |
| 2026-02-20 | 7.11 | 7.26 | 7.09 | 7.21 | +1.55% | 304,633 |
| 2026-02-19 | 7.03 | 7.14 | 7.03 | 7.10 | +1.50% | 310,499 |
| 2026-02-18 | 7.06 | 7.12 | 6.98 | 7.00 | -0.64% | 345,557 |
| 2026-02-17 | 6.98 | 7.07 | 6.96 | 7.04 | +1.88% | 387,766 |
| 2026-02-16 | 7.30 | 7.30 | 6.91 | 6.91 | -5.67% | 1,259,413 |
| 2026-02-13 | 7.29 | 7.50 | 6.90 | 7.33 | -7.80% | 1,549,015 |
| 2026-02-12 | 8.03 | 8.05 | 7.95 | 7.95 | -1.18% | 208,662 |
| 2026-02-11 | 8.17 | 8.20 | 8.03 | 8.04 | -1.59% | 272,306 |
| 2026-02-10 | 8.18 | 8.24 | 8.16 | 8.17 | +0.43% | 130,582 |
| 2026-02-09 | 8.14 | 8.15 | 8.08 | 8.13 | +0.49% | 114,427 |
| 2026-02-06 | 8.14 | 8.14 | 8.05 | 8.10 | -0.55% | 125,350 |
| 2026-02-05 | 8.15 | 8.19 | 8.10 | 8.14 | -0.25% | 97,538 |
| 2026-02-04 | 8.02 | 8.18 | 7.96 | 8.16 | +1.56% | 211,347 |
| 2026-02-03 | 8.24 | 8.26 | 8.02 | 8.04 | -2.96% | 258,091 |
| 2026-02-02 | 8.25 | 8.29 | 8.19 | 8.28 | +1.53% | 204,348 |
| 2026-01-30 | 8.14 | 8.20 | 8.09 | 8.15 | +0.62% | 140,096 |
| 2026-01-29 | 8.15 | 8.25 | 8.11 | 8.11 | -0.55% | 221,355 |
| 2026-01-28 | 8.03 | 8.15 | 7.98 | 8.15 | +1.43% | 212,929 |
| 2026-01-27 | 7.96 | 8.05 | 7.95 | 8.04 | +0.88% | 210,323 |
| 2026-01-26 | 8.00 | 8.10 | 7.96 | 7.96 | +0.38% | 191,839 |
| 2026-01-23 | 7.96 | 7.97 | 7.85 | 7.93 | -1.06% | 181,775 |
| 2026-01-22 | 7.87 | 8.02 | 7.85 | 8.02 | +2.43% | 191,574 |
| 2026-01-21 | 7.82 | 7.87 | 7.75 | 7.83 | +0.38% | 223,761 |
| 2026-01-20 | 7.81 | 7.83 | 7.76 | 7.80 | -0.13% | 175,641 |
| 2026-01-19 | 7.84 | 7.86 | 7.80 | 7.81 | -1.08% | 161,674 |
| 2026-01-16 | 7.90 | 7.96 | 7.87 | 7.89 | -0.38% | 189,289 |
| 2026-01-15 | 7.85 | 7.92 | 7.85 | 7.92 | +0.96% | 148,333 |
| 2026-01-14 | 7.81 | 7.91 | 7.79 | 7.85 | +0.19% | 306,116 |
| 2026-01-13 | 8.02 | 8.03 | 7.83 | 7.83 | -3.69% | 507,814 |
| 2026-01-12 | 8.32 | 8.32 | 8.13 | 8.13 | -1.57% | 144,249 |
| 2026-01-09 | 8.14 | 8.27 | 8.13 | 8.27 | +1.47% | 195,959 |
| 2026-01-08 | 8.19 | 8.19 | 8.13 | 8.14 | -0.49% | 147,790 |
| 2026-01-07 | 8.24 | 8.24 | 8.13 | 8.19 | -0.30% | 191,593 |
| 2026-01-06 | 8.25 | 8.29 | 8.16 | 8.21 | -0.18% | 183,441 |
| 2026-01-05 | 8.29 | 8.29 | 8.16 | 8.22 | -0.60% | 121,059 |
| 2026-01-02 | 8.33 | 8.34 | 8.23 | 8.28 | -0.66% | 119,230 |
| 2025-12-31 | 8.32 | 8.33 | 8.28 | 8.33 | +0.24% | 22,559 |
| 2025-12-30 | 8.28 | 8.31 | 8.24 | 8.31 | +0.67% | 77,707 |
| 2025-12-29 | 8.23 | 8.28 | 8.21 | 8.26 | +0.55% | 105,532 |
| 2025-12-24 | 8.18 | 8.24 | 8.18 | 8.21 | +0.55% | 42,958 |
| 2025-12-23 | 8.18 | 8.19 | 8.11 | 8.16 | -0.12% | 74,384 |
| 2025-12-22 | 8.14 | 8.18 | 8.03 | 8.18 | +0.25% | 136,345 |
| 2025-12-19 | 8.17 | 8.20 | 8.14 | 8.15 | -0.37% | 155,046 |
| 2025-12-18 | 8.11 | 8.22 | 8.10 | 8.19 | +0.92% | 148,434 |
| 2025-12-17 | 8.01 | 8.15 | 8.00 | 8.11 | +1.44% | 102,213 |
| 2025-12-16 | 8.01 | 8.05 | 7.97 | 8.00 | -0.19% | 274,395 |
| 2025-12-15 | 8.08 | 8.09 | 8.01 | 8.01 | -0.25% | 151,729 |
| 2025-12-12 | 7.96 | 8.11 | 7.96 | 8.03 | +0.75% | 136,897 |
| 2025-12-11 | 8.02 | 8.04 | 7.95 | 7.97 | -0.31% | 153,608 |
| 2025-12-10 | 8.12 | 8.13 | 8.00 | 8.00 | -1.60% | 208,568 |
| 2025-12-09 | 8.12 | 8.18 | 8.09 | 8.13 | -0.43% | 157,306 |
| 2025-12-08 | 8.20 | 8.29 | 8.14 | 8.16 | -0.91% | 101,281 |
| 2025-12-05 | 8.18 | 8.27 | 8.16 | 8.23 | +0.37% | 96,525 |
| 2025-12-04 | 8.15 | 8.21 | 8.08 | 8.21 | +0.80% | 191,725 |
| 2025-12-03 | 8.23 | 8.24 | 8.12 | 8.14 | -0.85% | 92,138 |
| 2025-12-02 | 8.31 | 8.34 | 8.17 | 8.21 | -1.44% | 120,796 |
| 2025-12-01 | 8.31 | 8.35 | 8.24 | 8.33 | +0.12% | 176,582 |
| 2025-11-28 | 8.22 | 8.35 | 8.22 | 8.32 | +1.09% | 214,296 |
| 2025-11-27 | 8.18 | 8.25 | 8.14 | 8.23 | +0.43% | 166,534 |
| 2025-11-26 | 8.20 | 8.21 | 8.11 | 8.20 | -0.06% | 150,240 |
| 2025-11-25 | 8.18 | 8.24 | 8.13 | 8.20 | +0.43% | 118,332 |
| 2025-11-24 | 8.13 | 8.24 | 8.11 | 8.16 | +0.12% | 269,211 |
| 2025-11-21 | 7.96 | 8.15 | 7.94 | 8.15 | +1.94% | 217,664 |
| 2025-11-20 | 8.00 | 8.05 | 7.97 | 8.00 | +0.13% | 150,045 |
| 2025-11-19 | 7.95 | 8.04 | 7.86 | 7.99 | +0.57% | 194,955 |
| 2025-11-18 | 8.00 | 8.01 | 7.92 | 7.95 | -1.30% | 148,776 |
| 2025-11-17 | 8.01 | 8.09 | 8.01 | 8.05 | +0.37% | 155,631 |
| 2025-11-14 | 8.00 | 8.02 | 7.92 | 8.02 | -0.43% | 188,924 |
| 2025-11-13 | 8.08 | 8.11 | 8.03 | 8.05 | -0.19% | 156,249 |
| 2025-11-12 | 8.04 | 8.15 | 8.02 | 8.07 | +0.62% | 163,562 |
| 2025-11-11 | 8.02 | 8.12 | 8.00 | 8.02 | +0.88% | 131,998 |
| 2025-11-10 | 8.16 | 8.20 | 7.95 | 7.95 | -0.13% | 289,652 |
| 2025-11-07 | 7.88 | 8.00 | 7.86 | 7.96 | +1.53% | 213,688 |
| 2025-11-06 | 7.84 | 7.97 | 7.82 | 7.84 | +0.26% | 174,163 |
| 2025-11-05 | 7.80 | 7.88 | 7.78 | 7.82 | +0.26% | 173,879 |
| 2025-11-04 | 7.90 | 7.90 | 7.80 | 7.80 | -1.45% | 175,719 |
| 2025-11-03 | 7.98 | 8.08 | 7.91 | 7.92 | -0.19% | 236,591 |
| 2025-10-31 | 8.18 | 8.25 | 7.93 | 7.93 | -5.71% | 498,998 |
| 2025-10-30 | 8.35 | 8.41 | 8.26 | 8.41 | +1.08% | 119,640 |
| 2025-10-29 | 8.32 | 8.41 | 8.32 | 8.32 | -0.72% | 218,401 |
| 2025-10-28 | 8.41 | 8.41 | 8.29 | 8.38 | -0.42% | 146,571 |
| 2025-10-27 | 8.35 | 8.43 | 8.31 | 8.41 | +0.90% | 123,464 |
| 2025-10-24 | 8.43 | 8.44 | 8.28 | 8.34 | -1.01% | 220,693 |
| 2025-10-23 | 8.42 | 8.49 | 8.41 | 8.43 | +0.12% | 92,730 |
| 2025-10-22 | 8.38 | 8.47 | 8.35 | 8.41 | +0.36% | 222,537 |
| 2025-10-21 | 8.45 | 8.47 | 8.38 | 8.38 | -0.59% | 81,094 |
| 2025-10-20 | 8.51 | 8.53 | 8.37 | 8.44 | -0.71% | 76,834 |
| 2025-10-17 | 8.42 | 8.52 | 8.38 | 8.49 | +0.53% | 105,231 |
| 2025-10-16 | 8.47 | 8.47 | 8.40 | 8.45 | -0.06% | 89,005 |
| 2025-10-15 | 8.47 | 8.53 | 8.45 | 8.46 | +0.89% | 175,232 |
| 2025-10-14 | 8.46 | 8.50 | 8.35 | 8.38 | -1.64% | 202,799 |
| 2025-10-13 | 8.48 | 8.57 | 8.46 | 8.52 | +1.19% | 132,737 |
| 2025-10-10 | 8.49 | 8.56 | 8.42 | 8.42 | -1.00% | 104,778 |
| 2025-10-09 | 8.45 | 8.56 | 8.45 | 8.51 | +0.71% | 95,539 |
| 2025-10-08 | 8.37 | 8.54 | 8.37 | 8.45 | +1.02% | 143,275 |
| 2025-10-07 | 8.50 | 8.50 | 8.34 | 8.36 | -1.47% | 201,604 |
| 2025-10-06 | 8.51 | 8.55 | 8.38 | 8.48 | -0.88% | 151,126 |
| 2025-10-03 | 8.57 | 8.60 | 8.47 | 8.56 | +0.06% | 152,151 |
| 2025-10-02 | 8.63 | 8.63 | 8.54 | 8.55 | -0.93% | 153,109 |
| 2025-10-01 | 8.69 | 8.71 | 8.53 | 8.63 | -0.23% | 113,932 |
| 2025-09-30 | 8.62 | 8.68 | 8.56 | 8.65 | +0.35% | 110,972 |
| 2025-09-29 | 8.65 | 8.72 | 8.63 | 8.63 | -0.17% | 156,285 |
| 2025-09-26 | 8.49 | 8.66 | 8.49 | 8.64 | +1.95% | 98,060 |
| 2025-09-25 | 8.45 | 8.53 | 8.39 | 8.47 | +0.30% | 146,053 |
| 2025-09-24 | 8.61 | 8.61 | 8.44 | 8.45 | -1.63% | 174,670 |
| 2025-09-23 | 8.67 | 8.75 | 8.59 | 8.59 | -1.15% | 95,239 |
| 2025-09-22 | 8.56 | 8.75 | 8.53 | 8.69 | +1.46% | 109,397 |
| 2025-09-19 | 8.65 | 8.69 | 8.55 | 8.56 | -0.87% | 379,468 |
| 2025-09-18 | 8.79 | 8.80 | 8.62 | 8.64 | -1.43% | 93,881 |
| 2025-09-17 | 8.90 | 8.91 | 8.74 | 8.77 | -1.30% | 141,674 |
| 2025-09-16 | 8.91 | 8.94 | 8.84 | 8.88 | -0.22% | 114,878 |
| 2025-09-15 | 8.77 | 8.91 | 8.77 | 8.90 | +1.95% | 132,989 |
| 2025-09-12 | 8.80 | 8.84 | 8.62 | 8.73 | -0.57% | 138,593 |
| 2025-09-11 | 8.88 | 8.93 | 8.78 | 8.78 | -1.57% | 196,106 |
| 2025-09-10 | 8.92 | 9.03 | 8.89 | 8.92 | +0.45% | 290,296 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+5.12%）。最弱月份：10月（-8.16%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Television Francaise 1 SA（TFI.PA）最新收盤價是多少？
2026-09-02 收於 6.92，來自Closelook數據湖的每日價格紀錄。
TFI.PA 的52週最高價和最低價是多少？
過去52週最高 9.03、最低 6.54（截至 2026-09-02）。
Television Francaise 1 SA 歷史上最強和最弱的月份是哪個？
歷史上，TFI.PA 最強的日曆月份是11月（平均 +5.12%），最弱的是10月（平均 -8.16%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的426根日K線計算。