Television Francaise 1 SA
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 May 2009 |
EUR |
8.14 |
8.32 |
7.98 |
8.32 |
8.32 |
+0.69 (+9.04%)
|
11,704 |
| 26 May 2009 |
EUR |
7.63 |
7.63 |
7.63 |
7.63 |
7.63 |
+0.031 (+0.41%)
|
602 |
| 22 May 2009 |
EUR |
7.8264 |
7.83 |
7.599 |
7.599 |
7.599 |
-0.025 (-0.33%)
|
2,500 |
| 21 May 2009 |
EUR |
7.572 |
7.6238 |
7.57 |
7.6238 |
7.6238 |
+0.053 (+0.69%)
|
1,370 |
| 20 May 2009 |
EUR |
7.5712 |
7.5712 |
7.57 |
7.5712 |
7.5712 |
-0.412 (-5.16%)
|
1,457 |
| 8 May 2009 |
EUR |
7.9831 |
7.9831 |
7.9831 |
7.9831 |
7.9831 |
+0.833 (+11.65%)
|
0 |
| 7 May 2009 |
EUR |
7.15 |
7.15 |
7.15 |
7.15 |
7.15 |
-0.8 (-10.06%)
|
0 |
| 6 May 2009 |
EUR |
7.37 |
7.95 |
7.37 |
7.95 |
7.95 |
+0.68 (+9.35%)
|
3,350 |
| 5 May 2009 |
EUR |
7.27 |
7.27 |
7.27 |
7.27 |
7.27 |
+0.286 (+4.10%)
|
14,600,000 |
| 29 Apr 2009 |
EUR |
6.9836 |
6.9836 |
6.98 |
6.9836 |
6.9836 |
+0.114 (+1.65%)
|
8,691 |
| 23 Apr 2009 |
EUR |
6.87 |
6.87 |
6.87 |
6.87 |
6.87 |
-0.5 (-6.78%)
|
0 |
| 22 Apr 2009 |
EUR |
7.37 |
7.37 |
7.37 |
7.37 |
7.37 |
-0.01 (-0.14%)
|
0 |
| 21 Apr 2009 |
EUR |
7.38 |
7.38 |
7.38 |
7.38 |
7.38 |
+0.107 (+1.47%)
|
500,000 |
| 20 Apr 2009 |
EUR |
7.28 |
7.28 |
7.27 |
7.273 |
7.273 |
-0.231 (-3.07%)
|
1,400 |
| 16 Apr 2009 |
EUR |
7.5 |
7.5035 |
7.5 |
7.5035 |
7.5035 |
+0.086 (+1.17%)
|
20,091 |
| 15 Apr 2009 |
EUR |
7.417 |
7.42 |
7.417 |
7.417 |
7.417 |
-0.017 (-0.23%)
|
15,000 |
| 14 Apr 2009 |
EUR |
7.43 |
7.4339 |
7.43 |
7.4339 |
7.4339 |
+0.234 (+3.25%)
|
22,560 |
| 9 Apr 2009 |
EUR |
7.2 |
7.2 |
7.2 |
7.2 |
7.2 |
+0.768 (+11.94%)
|
2,750 |
| 8 Apr 2009 |
EUR |
6.432 |
6.432 |
6.43 |
6.432 |
6.432 |
+0.06 (+0.94%)
|
66,830 |
| 7 Apr 2009 |
EUR |
6.381 |
6.4 |
6.37 |
6.372 |
6.372 |
-0.046 (-0.71%)
|
6,147 |
| 6 Apr 2009 |
EUR |
6.4177 |
6.42 |
6.4177 |
6.4177 |
6.4177 |
+0.368 (+6.08%)
|
4,433 |
| 1 Apr 2009 |
EUR |
6.05 |
6.05 |
6.05 |
6.05 |
6.05 |
+0.194 (+3.31%)
|
0 |
| 31 Mar 2009 |
EUR |
5.856 |
5.86 |
5.856 |
5.856 |
5.856 |
-0.094 (-1.58%)
|
1,361,381 |
| 30 Mar 2009 |
EUR |
6.22 |
6.22 |
5.94 |
5.95 |
5.95 |
+0.147 (+2.54%)
|
2,420 |
| 19 Mar 2009 |
EUR |
5.8027 |
5.8027 |
5.8 |
5.8027 |
5.8027 |
+0.299 (+5.43%)
|
4,948 |
| 9 Mar 2009 |
EUR |
5.504 |
5.504 |
5.5 |
5.504 |
5.504 |
-0.123 (-2.19%)
|
143 |
| 6 Mar 2009 |
EUR |
5.6273 |
5.63 |
5.6273 |
5.6273 |
5.6273 |
-0.551 (-8.91%)
|
19,050 |
| 5 Mar 2009 |
EUR |
6.178 |
6.18 |
6.178 |
6.178 |
6.178 |
-0.079 (-1.26%)
|
3,725 |
| 4 Mar 2009 |
EUR |
6.2567 |
6.26 |
6.2567 |
6.2567 |
6.2567 |
+0.025 (+0.40%)
|
2,040 |
| 3 Mar 2009 |
EUR |
6.232 |
6.232 |
6.23 |
6.232 |
6.232 |
-0.072 (-1.14%)
|
11,000 |
