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
2022-12-30 40.50 41.00 40.50 40.70 0.0M
2022-12-29 40.20 41.00 40.20 40.40 0.0M
2022-12-28 40.00 40.60 39.90 40.60 0.0M
2022-12-27 40.60 40.90 39.50 39.50 0.0M
2022-12-23 39.20 39.90 39.20 39.50 0.0M
2022-12-22 39.00 39.20 38.80 39.20 0.0M
2022-12-21 38.40 39.40 38.40 39.00 0.0M
2022-12-20 38.60 38.80 38.10 38.40 0.0M
2022-12-19 38.80 39.20 38.60 38.60 0.0M
2022-12-16 38.00 39.20 37.70 39.00 0.0M
2022-12-15 38.40 38.40 37.20 38.00 0.0M
2022-12-14 38.60 38.70 38.40 38.40 0.0M
2022-12-13 39.00 39.00 38.50 38.50 0.0M
2022-12-12 39.80 39.80 38.40 38.40 0.0M
2022-12-09 40.10 41.50 38.40 39.40 0.0M
2022-12-08 38.50 41.90 38.10 41.50 0.0M
2022-12-07 37.10 38.30 37.10 38.30 0.0M
2022-12-06 36.90 37.30 36.80 37.20 0.0M
2022-12-05 36.30 36.80 36.20 36.80 0.0M
2022-12-02 37.20 37.50 36.00 36.00 0.0M
2022-12-01 36.80 37.60 36.00 37.00 0.0M
2022-11-30 36.50 37.50 36.40 36.40 0.0M
2022-11-29 36.80 37.00 36.40 36.50 0.0M
2022-11-28 36.00 36.80 36.00 36.80 0.0M
2022-11-25 36.50 36.70 36.00 36.00 0.0M
2022-11-24 36.00 36.70 35.70 36.40 0.0M
2022-11-23 35.90 36.00 35.30 35.60 0.0M
2022-11-22 36.30 36.30 35.40 35.40 0.0M
2022-11-21 36.30 36.30 35.90 36.30 0.0M
2022-11-18 36.00 36.10 35.20 35.20 0.0M
2022-11-17 36.00 36.00 35.00 35.80 0.0M
2022-11-16 35.00 35.60 35.00 35.10 0.0M
2022-11-15 36.00 36.00 34.90 35.40 0.0M
2022-11-14 35.60 36.00 35.50 35.60 0.0M
2022-11-11 36.00 36.00 34.70 35.50 0.0M
2022-11-10 36.00 36.20 35.90 35.90 0.0M
2022-11-09 36.00 36.20 35.90 36.10 0.0M
2022-11-08 36.00 36.30 35.90 36.20 0.0M
2022-11-07 36.30 36.30 36.10 36.10 0.0M
2022-11-04 36.70 36.70 36.10 36.30 0.0M
2022-11-03 36.10 36.60 36.00 36.40 0.0M
2022-11-02 36.00 36.30 35.80 36.00 0.0M
2022-11-01 36.50 36.60 35.90 36.00 0.0M
2022-10-31 36.40 36.50 36.10 36.40 0.0M
2022-10-28 36.30 36.40 36.00 36.00 0.0M
2022-10-27 35.60 36.40 35.20 36.00 0.0M
2022-10-26 34.70 35.50 34.70 35.10 0.0M
2022-10-25 33.90 34.80 33.80 34.80 0.0M
2022-10-24 34.60 34.60 33.80 34.00 0.0M
2022-10-21 34.50 34.60 34.00 34.00 0.0M
2022-10-20 34.20 34.50 34.20 34.40 0.0M
2022-10-19 34.30 34.80 34.30 34.70 0.0M
2022-10-18 34.20 34.70 34.00 34.30 0.0M
2022-10-17 33.50 34.70 33.20 34.00 0.0M
2022-10-14 34.40 34.60 33.60 33.60 0.0M
2022-10-13 33.20 34.50 33.20 34.40 0.0M
2022-10-12 34.00 34.90 33.20 33.20 0.0M
2022-10-11 34.00 34.50 33.70 34.00 0.0M
2022-10-10 36.00 36.00 34.20 34.20 0.0M
2022-10-07 35.00 35.60 34.40 35.40 0.0M
2022-10-06 34.70 35.50 34.40 34.90 0.0M
2022-10-05 34.30 35.00 33.80 34.50 0.0M
2022-10-04 33.20 34.70 33.20 34.20 0.0M
2022-10-03 34.00 34.20 32.40 32.90 0.0M
2022-09-30 34.00 34.40 33.80 33.80 0.0M
2022-09-29 34.30 35.10 34.00 34.10 0.0M
2022-09-28 35.20 35.20 34.00 34.00 0.0M
2022-09-27 35.90 35.90 35.00 35.60 0.0M
2022-09-26 35.40 35.90 35.00 35.50 0.0M
2022-09-23 35.30 35.30 35.10 35.10 0.0M
2022-09-22 35.20 35.20 35.10 35.20 0.0M
2022-09-21 35.30 35.40 35.10 35.30 0.0M
2022-09-20 35.40 36.00 35.10 35.30 0.0M
2022-09-19 36.00 36.00 35.10 35.40 0.0M
2022-09-16 36.00 36.00 35.10 35.90 0.0M
2022-09-15 36.30 36.30 35.90 35.90 0.0M
2022-09-14 35.90 36.30 35.70 36.30 0.0M
2022-09-13 35.90 36.20 35.60 36.10 0.1M
2022-09-12 35.20 35.70 34.70 35.50 0.0M
2022-09-09 33.50 34.40 33.50 34.20 0.0M
2022-09-08 34.30 34.60 33.30 33.50 0.0M
2022-09-07 33.80 34.30 33.80 34.30 0.0M
2022-09-06 33.90 33.90 33.80 33.90 0.0M
2022-09-05 33.80 33.90 33.60 33.90 0.0M
2022-09-02 33.60 34.40 33.60 33.60 0.0M
2022-09-01 34.00 35.30 33.60 33.60 0.0M
2022-08-31 33.00 33.90 33.00 33.80 0.0M
2022-08-30 33.20 33.30 32.60 32.70 0.0M
2022-08-29 33.80 33.80 33.20 33.20 0.0M
2022-08-26 34.40 34.40 33.80 34.00 0.0M
2022-08-25 34.70 34.80 34.10 34.40 0.0M
2022-08-24 34.40 34.80 34.00 34.70 0.0M
2022-08-23 34.50 35.20 34.50 34.60 0.0M
2022-08-22 35.60 35.60 34.60 34.60 0.0M
2022-08-19 35.30 35.60 35.30 35.50 0.0M
2022-08-18 35.60 35.60 35.20 35.20 0.0M
2022-08-17 35.50 35.80 35.50 35.60 0.0M
2022-08-16 35.80 35.90 35.50 35.60 0.0M
2022-08-15 35.30 35.90 35.30 35.80 0.0M
2022-08-12 35.80 35.90 35.40 35.80 0.0M
2022-08-11 35.40 36.00 35.40 35.40 0.0M
2022-08-10 35.00 36.00 35.00 36.00 0.0M
2022-08-09 34.20 35.50 34.20 35.30 0.0M
2022-08-08 33.10 34.20 32.70 34.20 0.0M
2022-08-05 34.00 34.40 32.30 33.00 0.0M
2022-08-04 33.60 34.50 33.60 34.10 0.0M
2022-08-03 35.00 35.70 33.60 33.60 0.0M
2022-08-02 34.80 35.50 34.80 35.30 0.0M
2022-08-01 33.80 35.50 33.80 35.00 0.0M
2022-07-29 32.80 34.40 32.80 33.80 0.0M
2022-07-28 32.00 33.30 31.70 32.80 0.0M
2022-07-27 32.90 32.90 31.40 31.70 0.0M
2022-07-26 32.50 32.80 32.40 32.40 0.0M
2022-07-25 33.60 34.20 32.50 32.50 0.0M
2022-07-22 35.10 35.10 33.60 33.60 0.0M
2022-07-21 35.00 35.40 34.50 35.10 0.0M
2022-07-20 35.90 35.90 34.80 35.40 0.0M
2022-07-19 34.40 35.90 34.40 35.90 0.0M
2022-07-18 35.10 35.80 34.00 34.40 0.0M
2022-07-15 33.50 35.90 33.10 34.90 0.0M
2022-07-14 32.80 33.60 32.60 33.10 0.0M
2022-07-13 31.70 32.10 31.70 32.10 0.0M
2022-07-12 32.00 32.00 31.30 31.60 0.0M
2022-07-11 31.60 32.00 31.60 32.00 0.0M
2022-07-08 32.00 32.00 31.60 32.00 0.0M
2022-07-07 30.50 32.00 30.50 32.00 0.0M
2022-07-06 30.90 31.00 30.40 31.00 0.0M
2022-07-05 31.80 31.80 30.90 31.00 0.0M
2022-07-04 31.50 31.80 31.00 31.70 0.1M
2022-07-01 31.50 31.60 30.60 31.60 0.0M
2022-06-30 32.00 32.00 31.00 31.60 0.0M
2022-06-29 32.00 32.60 31.90 32.30 0.0M
2022-06-28 31.70 33.00 31.70 33.00 0.0M
2022-06-27 32.20 32.40 31.60 31.60 0.0M
2022-06-24 32.20 32.90 32.20 32.20 0.0M
2022-06-23 34.50 34.60 32.20 32.20 0.0M
2022-06-22 33.40 34.70 33.20 34.50 0.0M
2022-06-21 31.60 33.50 31.60 33.50 0.0M
2022-06-20 32.00 32.00 31.10 31.60 0.0M
2022-06-17 32.40 32.70 31.80 32.70 0.0M
2022-06-16 31.80 32.50 31.50 31.50 0.0M
2022-06-15 32.30 33.50 31.90 31.90 0.0M
2022-06-14 33.60 34.00 32.70 32.70 0.0M
2022-06-13 32.70 33.50 32.70 33.40 0.0M
2022-06-10 34.70 34.70 32.70 32.70 0.0M
2022-06-09 34.30 36.00 34.30 34.50 0.0M
2022-06-08 33.20 34.30 33.20 34.30 0.0M
2022-06-07 33.00 33.70 33.00 33.30 0.0M
2022-06-06 33.10 34.40 33.00 33.00 0.0M
2022-06-03 32.70 33.20 32.60 33.20 0.0M
2022-06-02 31.60 33.20 31.60 32.70 0.0M
2022-06-01 31.20 32.50 31.20 31.40 0.0M
2022-05-31 31.20 31.30 31.20 31.30 0.0M
2022-05-30 31.10 31.20 31.00 31.20 0.0M
2022-05-27 30.40 31.10 30.40 31.10 0.0M
2022-05-26 30.90 30.90 30.40 30.40 0.0M
2022-05-25 30.20 30.90 30.00 30.90 0.0M
2022-05-24 30.30 30.40 30.30 30.40 0.0M
2022-05-23 30.50 30.60 30.20 30.40 0.0M
2022-05-20 30.60 30.60 30.20 30.40 0.0M
2022-05-19 30.50 30.80 30.20 30.30 0.0M
2022-05-18 30.70 31.20 30.50 30.50 0.0M
2022-05-17 30.60 30.70 30.20 30.40 0.0M
2022-05-16 30.70 30.70 30.70 30.70 0.0M
2022-05-13 31.50 31.50 30.60 30.80 0.0M
2022-05-12 29.00 31.50 29.00 30.60 0.0M
2022-05-11 27.90 29.80 27.90 29.80 0.0M
2022-05-10 28.10 28.50 27.60 27.60 0.0M
2022-05-09 28.50 28.90 28.00 28.00 0.0M
2022-05-06 30.30 30.30 28.20 28.20 0.0M
2022-05-05 29.00 29.40 28.60 29.10 0.0M
2022-05-04 29.00 29.00 29.00 29.00 0.0M
2022-05-03 28.80 29.00 28.80 29.00 0.0M
2022-05-02 29.20 29.30 28.90 28.90 0.0M
2022-04-29 29.20 29.60 29.00 29.60 0.0M
2022-04-28 28.70 29.70 28.70 29.70 0.0M
2022-04-27 29.00 29.80 28.50 28.70 0.0M
2022-04-26 30.10 30.10 29.10 29.10 0.0M
2022-04-25 30.00 30.80 30.00 30.00 0.0M
2022-04-22 29.80 30.20 29.40 30.20 0.0M
2022-04-21 30.60 30.60 29.90 30.20 0.0M
2022-04-20 31.00 31.00 30.30 30.70 0.0M
2022-04-19 31.50 31.50 30.50 30.80 0.0M
2022-04-14 31.30 31.60 31.10 31.60 0.0M
2022-04-13 31.30 31.60 31.30 31.30 0.0M
2022-04-12 31.00 31.30 30.40 31.30 0.0M
2022-04-11 31.00 31.00 30.20 31.00 0.0M
2022-04-08 31.00 31.00 30.80 31.00 0.0M
2022-04-07 30.90 31.00 30.40 31.00 0.0M
2022-04-06 30.10 31.00 30.10 30.90 0.0M
2022-04-05 30.10 31.20 30.10 30.70 0.0M
2022-04-04 30.40 30.60 30.20 30.50 0.0M
2022-04-01 31.20 31.20 30.90 30.90 0.0M
2022-03-31 31.40 31.90 30.70 31.20 0.0M
2022-03-30 32.40 32.40 31.20 31.60 0.0M
2022-03-29 32.40 32.40 31.70 32.00 0.0M
2022-03-28 33.10 33.20 32.00 32.00 0.0M
2022-03-25 32.50 33.00 32.10 32.50 0.0M
2022-03-24 32.00 32.50 31.60 32.40 0.0M
2022-03-23 31.20 32.00 31.10 31.80 0.0M
2022-03-22 31.20 31.20 31.00 31.10 0.0M
2022-03-21 30.90 31.50 30.70 31.10 0.0M
2022-03-18 30.30 30.40 29.90 30.20 0.0M
2022-03-17 30.10 30.20 29.60 30.00 0.0M
2022-03-16 30.40 30.40 29.20 30.10 0.0M
2022-03-15 28.80 30.80 28.80 29.90 0.0M
2022-03-14 31.00 31.60 28.90 29.80 0.0M
2022-03-11 27.60 30.30 27.50 30.30 0.0M
2022-03-10 25.50 27.20 25.50 27.20 0.0M
2022-03-09 23.80 25.00 23.80 24.80 0.0M
2022-03-08 25.20 25.50 22.70 23.20 0.0M
2022-03-07 26.20 26.20 24.30 25.60 0.0M
2022-03-04 26.80 27.10 26.60 26.90 0.0M
2022-03-03 27.60 27.70 26.90 26.90 0.0M
2022-03-02 28.00 28.00 27.20 27.60 0.0M
2022-03-01 27.10 27.80 27.10 27.50 0.0M
2022-02-28 27.50 27.60 27.10 27.20 0.0M
2022-02-25 28.00 28.00 27.10 27.40 0.0M
2022-02-24 29.10 29.10 27.80 28.00 0.0M
2022-02-23 29.10 29.10 28.30 28.50 0.0M
2022-02-22 28.30 29.10 27.60 29.10 0.0M
2022-02-21 29.60 29.60 28.60 28.60 0.0M
2022-02-18 30.00 30.20 29.80 29.90 0.0M
2022-02-17 30.10 31.00 29.90 29.90 0.0M
2022-02-16 29.40 30.10 29.40 30.10 0.0M
2022-02-15 29.30 29.70 29.10 29.70 0.0M
2022-02-14 29.30 29.30 28.60 28.90 0.0M
2022-02-11 29.20 29.20 28.90 28.90 0.0M
2022-02-10 28.30 29.20 28.30 29.20 0.0M
2022-02-09 28.60 28.60 28.40 28.60 0.0M
2022-02-08 28.90 29.10 28.40 28.40 0.0M
2022-02-07 29.40 29.40 28.70 28.70 0.0M
2022-02-04 29.50 29.80 29.40 29.80 0.0M
2022-02-03 30.60 30.60 29.60 29.60 0.0M
2022-02-02 30.20 30.70 30.00 30.30 0.0M
2022-02-01 29.00 31.40 29.00 31.40 0.0M
2022-01-31 28.20 29.10 28.10 28.70 0.0M
2022-01-28 28.40 28.90 28.30 28.30 0.0M
2022-01-27 28.70 28.80 28.40 28.40 0.0M
2022-01-26 28.90 28.90 28.60 28.60 0.0M
2022-01-25 28.90 29.10 28.60 28.60 0.0M
2022-01-24 28.80 29.10 28.60 29.00 0.0M
2022-01-21 29.30 29.30 28.80 29.00 0.0M
2022-01-20 30.00 30.10 29.20 29.30 0.0M
2022-01-19 30.00 30.50 30.00 30.40 0.0M
2022-01-18 30.60 31.20 30.00 30.10 0.0M
2022-01-17 31.40 31.40 30.60 30.80 0.0M
2022-01-14 31.30 31.90 30.00 30.80 0.0M
2022-01-13 32.10 32.30 31.20 31.30 0.0M
2022-01-12 32.20 32.40 31.80 32.00 0.0M
2022-01-11 31.80 32.30 30.60 31.50 0.0M
2022-01-10 31.90 32.90 31.60 32.30 0.0M
2022-01-07 30.20 31.90 30.20 31.80 0.0M
2022-01-06 29.00 32.00 28.80 30.50 0.0M
2022-01-05 28.40 29.30 28.00 29.30 0.0M
2022-01-04 28.00 28.30 27.60 28.20 0.0M
2022-01-03 27.60 28.00 27.40 27.50 0.0M