Tonnellerie Francois Freres SA (TFF)

TFF
🏛️ France →
16.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 28.00 28.00 27.70 28.00 0.0M
2021-12-30 28.40 28.40 27.90 28.00 0.0M
2021-12-29 27.40 28.50 27.00 28.50 0.0M
2021-12-28 27.00 27.50 26.60 27.50 0.0M
2021-12-27 26.80 27.10 26.50 27.10 0.0M
2021-12-24 26.70 26.80 26.50 26.80 0.0M
2021-12-23 26.40 26.70 26.40 26.70 0.0M
2021-12-22 26.40 26.70 26.40 26.70 0.0M
2021-12-21 26.00 26.40 25.80 26.40 0.0M
2021-12-20 26.30 26.40 25.90 26.00 0.0M
2021-12-17 26.20 26.30 26.00 26.30 0.0M
2021-12-16 26.20 26.20 25.90 25.90 0.0M
2021-12-15 26.50 26.70 26.00 26.20 0.0M
2021-12-14 26.20 26.80 25.90 26.50 0.0M
2021-12-13 25.50 26.30 25.50 26.10 0.0M
2021-12-10 25.60 26.10 25.50 26.10 0.0M
2021-12-09 26.50 26.50 25.70 25.90 0.0M
2021-12-08 26.10 26.30 25.90 25.90 0.0M
2021-12-07 26.80 26.80 26.10 26.40 0.0M
2021-12-06 26.50 26.80 25.50 26.80 0.0M
2021-12-03 26.00 26.40 25.90 26.40 0.0M
2021-12-02 26.10 26.10 26.00 26.00 0.0M
2021-12-01 26.20 26.40 25.80 25.80 0.0M
2021-11-30 25.70 26.40 25.60 26.40 0.0M
2021-11-29 25.80 26.30 25.70 25.70 0.0M
2021-11-26 25.80 26.00 25.70 26.00 0.0M
2021-11-25 26.00 26.20 25.80 25.80 0.0M
2021-11-24 25.80 26.20 25.70 25.80 0.0M
2021-11-23 25.70 26.20 25.70 26.20 0.0M
2021-11-22 25.90 25.90 25.80 25.80 0.0M
2021-11-19 26.30 26.30 25.90 25.90 0.0M
2021-11-18 26.00 26.40 26.00 26.40 0.0M
2021-11-17 26.10 26.40 25.70 26.10 0.0M
2021-11-16 26.20 26.20 26.20 26.20 0.0M
2021-11-15 26.00 26.50 25.90 26.20 0.0M
2021-11-12 25.50 26.10 25.50 26.10 0.0M
2021-11-11 26.10 26.10 25.50 25.50 0.0M
2021-11-10 25.80 26.00 25.20 26.00 0.0M
2021-11-09 25.80 25.90 25.80 25.80 0.0M
2021-11-08 26.40 26.40 25.60 25.80 0.0M
2021-11-05 26.50 26.50 26.20 26.40 0.0M
2021-11-04 27.20 27.20 26.70 26.70 0.0M
2021-11-03 27.20 27.50 26.80 26.80 0.0M
2021-11-02 27.70 27.70 26.40 26.50 0.0M
2021-11-01 26.10 26.70 25.80 26.10 0.0M
2021-10-29 28.50 28.50 26.30 27.10 0.0M
2021-10-28 26.80 28.80 26.70 27.50 0.0M
2021-10-27 26.10 26.60 25.80 26.60 0.0M
2021-10-26 25.60 26.00 25.40 25.70 0.0M
2021-10-25 25.40 25.70 25.40 25.60 0.0M
2021-10-22 24.70 25.60 24.70 25.40 0.0M
2021-10-21 25.80 25.80 24.60 24.60 0.0M
2021-10-20 25.10 25.20 25.10 25.10 0.0M
2021-10-19 24.80 25.20 24.80 25.10 0.0M
2021-10-18 25.20 25.20 25.00 25.00 0.0M
2021-10-15 24.80 25.30 24.80 24.80 0.0M
2021-10-14 24.80 25.30 24.70 24.90 0.0M
2021-10-13 24.60 24.80 24.60 24.80 0.0M
2021-10-12 24.40 24.70 24.40 24.60 0.0M
2021-10-11 24.50 24.60 24.40 24.40 0.0M
2021-10-08 24.60 24.70 24.50 24.70 0.0M
2021-10-07 25.00 25.00 24.60 24.60 0.0M
2021-10-06 24.90 25.00 24.60 25.00 0.0M
2021-10-05 24.80 24.90 24.40 24.90 0.0M
2021-10-04 24.90 25.00 24.30 24.40 0.0M
2021-10-01 25.00 25.30 23.20 25.00 0.0M
2021-09-30 25.60 25.70 25.00 25.00 0.0M
2021-09-29 25.60 25.70 25.30 25.70 0.0M
2021-09-28 26.00 26.10 25.40 25.70 0.0M
2021-09-27 25.70 26.50 25.70 26.00 0.0M
2021-09-24 26.30 26.50 25.50 25.70 0.0M
2021-09-23 26.50 26.60 26.00 26.40 0.0M
2021-09-22 26.40 26.50 26.40 26.50 0.0M
2021-09-21 26.40 26.40 26.00 26.40 0.0M
2021-09-20 26.40 26.60 26.00 26.10 0.0M
2021-09-17 26.50 26.50 26.40 26.40 0.0M
2021-09-16 26.80 27.00 26.80 26.90 0.0M
2021-09-15 27.00 27.00 26.90 26.90 0.0M
2021-09-14 26.50 27.00 26.40 27.00 0.0M
2021-09-13 26.90 27.00 26.30 26.50 0.0M
2021-09-10 27.00 27.00 26.60 26.80 0.0M
2021-09-09 27.00 27.00 26.70 26.80 0.0M
2021-09-08 27.50 27.70 27.00 27.00 0.0M
2021-09-07 27.80 27.80 27.50 27.50 0.0M
2021-09-06 27.60 27.80 27.50 27.80 0.0M
2021-09-03 27.80 28.10 27.60 27.60 0.0M
2021-09-02 27.90 29.40 27.80 27.80 0.0M
2021-09-01 27.90 27.90 27.80 27.90 0.0M
2021-08-31 28.00 28.10 27.80 27.80 0.0M
2021-08-30 28.00 28.00 27.90 27.90 0.0M
2021-08-27 27.80 28.00 27.60 28.00 0.0M
2021-08-26 27.70 27.80 27.60 27.80 0.0M
2021-08-25 27.50 28.00 27.50 27.70 0.0M
2021-08-24 27.10 27.80 27.10 27.80 0.0M
2021-08-23 27.80 27.90 27.00 27.00 0.0M
2021-08-20 28.10 28.10 28.00 28.10 0.0M
2021-08-19 28.40 28.50 28.00 28.10 0.0M
2021-08-18 28.60 28.60 28.40 28.40 0.0M
2021-08-17 28.50 28.70 28.30 28.70 0.0M
2021-08-16 28.60 29.00 28.30 28.30 0.0M
2021-08-13 28.40 29.20 28.10 29.20 0.0M
2021-08-12 28.00 28.50 28.00 28.50 0.0M
2021-08-11 28.20 28.20 27.70 28.10 0.0M
2021-08-10 29.00 29.00 28.10 28.30 0.0M
2021-08-09 28.50 28.50 28.00 28.00 0.0M
2021-08-06 27.50 28.40 27.50 28.40 0.0M
2021-08-05 27.00 29.30 26.20 27.90 0.0M
2021-08-04 28.80 29.20 28.60 29.00 0.0M
2021-08-03 28.70 28.90 28.30 28.90 0.0M
2021-08-02 27.70 28.70 27.70 28.60 0.0M
2021-07-30 27.10 27.80 27.00 27.80 0.0M
2021-07-29 27.00 27.50 26.30 27.00 0.0M
2021-07-28 26.40 27.00 26.00 27.00 0.0M
2021-07-27 25.40 26.30 25.30 26.00 0.0M
2021-07-26 26.80 26.80 25.40 25.40 0.0M
2021-07-23 26.80 26.80 25.90 25.90 0.0M
2021-07-22 26.00 26.80 26.00 26.80 0.0M
2021-07-21 26.60 26.70 26.00 26.10 0.0M
2021-07-20 26.50 26.70 25.80 26.70 0.0M
2021-07-19 26.80 27.20 26.00 26.00 0.0M
2021-07-16 27.50 27.50 27.00 27.00 0.0M
2021-07-15 27.10 27.80 27.00 27.00 0.0M
2021-07-14 27.70 27.70 27.00 27.00 0.0M
2021-07-13 27.30 27.80 26.70 27.80 0.0M
2021-07-12 27.60 27.60 26.90 27.30 0.0M
2021-07-09 26.70 27.20 26.70 27.20 0.0M
2021-07-08 27.80 27.80 26.70 26.80 0.0M
2021-07-07 27.30 27.50 27.00 27.00 0.0M
2021-07-06 27.70 27.70 27.00 27.30 0.0M
2021-07-05 27.10 28.50 26.80 27.10 0.0M
2021-07-02 26.50 27.00 26.50 26.80 0.0M
2021-07-01 27.30 27.30 26.50 26.50 0.0M
2021-06-30 27.30 27.30 27.10 27.30 0.0M
2021-06-29 26.30 27.30 26.10 27.10 0.0M
2021-06-28 26.30 27.30 26.30 26.30 0.0M
2021-06-25 26.00 26.20 25.80 26.20 0.0M
2021-06-24 25.30 26.20 25.30 26.00 0.0M
2021-06-23 25.00 25.60 25.00 25.30 0.0M
2021-06-22 25.40 25.40 24.70 25.30 0.0M
2021-06-21 25.60 25.60 24.50 24.50 0.0M
2021-06-18 25.40 25.60 25.40 25.50 0.0M
2021-06-17 25.50 25.60 25.30 25.30 0.0M
2021-06-16 25.60 25.60 25.40 25.60 0.0M
2021-06-15 25.60 25.60 25.30 25.60 0.0M
2021-06-14 25.40 25.60 25.00 25.60 0.0M
2021-06-11 25.60 25.60 25.30 25.40 0.0M
2021-06-10 25.60 25.60 25.30 25.60 0.0M
2021-06-09 25.60 25.60 25.50 25.60 0.0M
2021-06-08 25.40 25.60 25.00 25.40 0.0M
2021-06-07 25.50 25.50 25.10 25.20 0.0M
2021-06-04 25.50 25.60 25.50 25.50 0.0M
2021-06-03 25.10 25.60 25.00 25.00 0.0M
2021-06-02 25.50 25.60 25.10 25.10 0.0M
2021-06-01 25.50 25.60 25.20 25.40 0.0M
2021-05-31 25.60 25.60 25.20 25.60 0.0M
2021-05-28 25.40 25.60 25.10 25.60 0.0M
2021-05-27 25.60 25.60 25.20 25.40 0.0M
2021-05-26 25.50 25.60 25.50 25.60 0.0M
2021-05-25 25.50 25.50 25.00 25.20 0.0M
2021-05-24 25.50 25.50 25.40 25.50 0.0M
2021-05-21 25.40 25.60 25.00 25.40 0.0M
2021-05-20 25.60 25.60 25.40 25.40 0.0M
2021-05-19 25.80 25.80 25.50 25.60 0.0M
2021-05-18 26.30 26.30 25.70 25.90 0.0M
2021-05-17 27.00 27.00 25.90 25.90 0.0M
2021-05-14 26.60 26.80 26.30 26.40 0.0M
2021-05-13 26.70 27.00 26.40 26.60 0.0M
2021-05-12 26.00 26.90 26.00 26.70 0.0M
2021-05-11 26.70 27.20 25.40 25.50 0.0M
2021-05-10 27.70 27.70 26.50 26.50 0.0M
2021-05-07 28.10 28.30 27.40 27.50 0.0M
2021-05-06 27.40 28.90 27.40 28.10 0.0M
2021-05-05 28.90 28.90 27.40 27.40 0.0M
2021-05-04 29.00 29.10 27.50 27.50 0.0M
2021-05-03 29.10 29.60 29.10 29.10 0.0M
2021-04-30 29.20 29.20 29.00 29.20 0.0M
2021-04-29 29.30 29.70 29.20 29.20 0.0M
2021-04-28 28.80 29.70 28.30 29.10 0.0M
2021-04-27 28.90 29.00 28.80 28.80 0.0M
2021-04-26 28.80 28.80 28.40 28.80 0.0M
2021-04-23 28.90 29.00 28.40 28.80 0.0M
2021-04-22 29.30 29.40 28.90 28.90 0.0M
2021-04-21 29.90 29.90 29.20 29.40 0.0M
2021-04-20 30.00 30.20 29.70 30.00 0.0M
2021-04-19 30.00 30.20 29.30 30.00 0.0M
2021-04-16 30.20 30.70 29.50 30.00 0.0M
2021-04-15 30.40 30.40 29.60 29.90 0.0M
2021-04-14 30.00 30.40 29.60 30.40 0.0M
2021-04-13 29.90 29.90 29.30 29.60 0.0M
2021-04-12 28.60 29.00 28.40 29.00 0.0M
2021-04-09 28.90 28.90 28.20 28.40 0.0M
2021-04-08 30.00 30.00 27.50 28.90 0.0M
2021-04-07 30.50 30.70 29.80 30.00 0.0M
2021-04-06 30.40 30.50 30.00 30.50 0.0M
2021-04-01 30.60 30.70 30.20 30.40 0.0M
2021-03-31 30.90 30.90 30.10 30.10 0.0M
2021-03-30 30.20 30.90 30.20 30.90 0.0M
2021-03-29 29.00 30.50 29.00 30.20 0.0M
2021-03-26 29.80 29.90 29.00 29.00 0.0M
2021-03-25 30.00 30.00 29.40 29.80 0.0M
2021-03-24 29.50 30.10 29.40 29.40 0.0M
2021-03-23 29.10 30.00 29.10 29.20 0.0M
2021-03-22 30.20 30.20 29.50 29.90 0.0M
2021-03-19 29.00 30.30 28.90 29.50 0.0M
2021-03-18 28.60 29.20 28.30 29.20 0.0M
2021-03-17 28.40 28.60 28.10 28.60 0.0M
2021-03-16 27.70 28.40 27.70 28.20 0.0M
2021-03-15 28.20 28.70 27.50 27.50 0.0M
2021-03-12 27.30 28.10 27.30 28.10 0.0M
2021-03-11 27.50 27.50 27.30 27.30 0.0M
2021-03-10 27.40 27.50 27.20 27.50 0.0M
2021-03-09 28.00 28.00 27.00 27.40 0.0M
2021-03-08 28.90 28.90 27.20 27.20 0.0M
2021-03-05 27.80 28.80 27.00 27.00 0.0M
2021-03-04 28.50 28.50 27.30 27.70 0.0M
2021-03-03 28.80 29.00 28.00 28.00 0.0M
2021-03-02 28.20 28.50 28.10 28.50 0.0M
2021-03-01 28.30 28.50 27.90 28.20 0.0M
2021-02-26 28.40 28.50 28.10 28.20 0.0M
2021-02-25 27.80 28.70 27.80 28.30 0.0M
2021-02-24 28.30 28.40 27.60 27.60 0.0M
2021-02-23 28.60 28.70 28.40 28.40 0.0M
2021-02-22 29.50 29.50 28.50 28.50 0.0M
2021-02-19 30.00 30.00 28.40 28.40 0.0M
2021-02-18 28.80 30.50 28.40 30.00 0.0M
2021-02-17 29.00 29.00 28.30 28.80 0.0M
2021-02-16 28.70 29.00 28.30 29.00 0.0M
2021-02-15 28.00 28.70 28.00 28.70 0.0M
2021-02-12 28.10 28.30 28.00 28.30 0.0M
2021-02-11 28.00 28.10 27.90 28.10 0.0M
2021-02-10 28.20 28.30 28.00 28.00 0.0M
2021-02-09 28.40 28.40 28.00 28.20 0.0M
2021-02-08 28.00 28.50 27.80 28.40 0.0M
2021-02-05 28.70 28.70 28.00 28.00 0.0M
2021-02-04 28.40 29.00 28.20 28.20 0.0M
2021-02-03 28.30 28.60 28.20 28.40 0.0M
2021-02-02 28.30 28.60 28.20 28.20 0.0M
2021-02-01 28.60 29.10 28.30 28.30 0.0M
2021-01-29 28.40 29.00 28.20 28.50 0.0M
2021-01-28 29.10 29.10 28.20 28.40 0.0M
2021-01-27 28.50 29.10 28.30 28.40 0.0M
2021-01-26 28.20 28.80 28.20 28.30 0.0M
2021-01-25 29.30 29.30 28.20 28.20 0.0M
2021-01-22 29.60 29.60 28.60 29.20 0.0M
2021-01-21 29.50 29.50 28.80 28.80 0.0M
2021-01-20 29.70 29.70 28.30 28.70 0.0M
2021-01-19 28.00 29.60 27.80 28.60 0.0M
2021-01-18 27.40 27.60 26.80 27.60 0.0M
2021-01-15 25.20 26.40 24.50 26.40 0.0M
2021-01-14 25.10 25.20 24.70 24.80 0.0M
2021-01-13 25.50 25.50 24.70 24.70 0.0M
2021-01-12 26.00 26.00 25.20 25.30 0.0M
2021-01-11 26.00 26.00 25.10 25.40 0.0M
2021-01-08 25.70 26.00 25.30 25.50 0.0M
2021-01-07 26.00 26.00 25.20 25.50 0.0M
2021-01-06 26.00 26.40 25.70 25.90 0.0M
2021-01-05 26.80 26.80 25.50 25.80 0.0M
2021-01-04 26.80 27.00 26.10 26.10 0.0M