TF1

TFFP
🏛️ france →
8.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 7.22 7.23 7.16 7.16 0.1M
2022-12-29 7.06 7.25 7.05 7.23 0.1M
2022-12-28 7.10 7.13 7.06 7.07 0.1M
2022-12-27 7.07 7.11 7.02 7.11 0.2M
2022-12-23 7.05 7.05 6.97 7.00 0.1M
2022-12-22 7.03 7.06 6.97 6.99 0.1M
2022-12-21 6.90 7.03 6.89 7.03 0.2M
2022-12-20 6.80 6.89 6.76 6.85 0.2M
2022-12-19 6.86 6.94 6.86 6.88 0.2M
2022-12-16 6.84 6.87 6.73 6.80 0.2M
2022-12-15 6.98 7.03 6.85 6.87 0.3M
2022-12-14 7.00 7.05 6.98 7.04 0.1M
2022-12-13 6.97 7.13 6.94 7.05 0.2M
2022-12-12 7.20 7.20 6.98 7.00 0.2M
2022-12-09 7.12 7.14 6.98 7.11 0.4M
2022-12-08 7.15 7.17 7.01 7.13 0.2M
2022-12-07 7.30 7.35 7.18 7.19 0.2M
2022-12-06 7.37 7.39 7.30 7.30 0.1M
2022-12-05 7.41 7.42 7.34 7.40 0.1M
2022-12-02 7.38 7.42 7.30 7.40 0.2M
2022-12-01 7.24 7.36 7.05 7.34 0.4M
2022-11-30 7.25 7.29 7.13 7.18 0.4M
2022-11-29 7.13 7.27 7.08 7.20 0.4M
2022-11-28 7.15 7.16 7.02 7.11 0.2M
2022-11-25 7.00 7.14 6.97 7.09 0.2M
2022-11-24 6.90 7.01 6.90 6.99 0.1M
2022-11-23 6.92 6.95 6.84 6.93 0.1M
2022-11-22 6.85 6.95 6.77 6.94 0.1M
2022-11-21 6.77 6.90 6.73 6.89 0.2M
2022-11-18 6.79 6.79 6.71 6.74 0.2M
2022-11-17 6.75 6.80 6.67 6.76 0.1M
2022-11-16 6.94 6.94 6.70 6.73 0.3M
2022-11-15 7.03 7.03 6.85 6.94 0.2M
2022-11-14 6.95 7.03 6.85 6.99 0.2M
2022-11-11 6.83 6.93 6.78 6.93 0.2M
2022-11-10 6.61 6.84 6.51 6.84 0.3M
2022-11-09 6.73 6.73 6.53 6.59 0.3M
2022-11-08 6.73 6.76 6.66 6.74 0.3M
2022-11-07 6.67 6.77 6.61 6.74 0.2M
2022-11-04 6.45 6.57 6.45 6.55 0.2M
2022-11-03 6.44 6.48 6.39 6.45 0.1M
2022-11-02 6.50 6.54 6.42 6.48 0.2M
2022-11-01 6.45 6.51 6.41 6.48 0.1M
2022-10-31 6.27 6.43 6.22 6.42 0.3M
2022-10-28 6.15 6.28 6.01 6.28 0.2M
2022-10-27 6.20 6.25 6.10 6.21 0.2M
2022-10-26 6.25 6.25 6.11 6.21 0.2M
2022-10-25 6.20 6.28 6.13 6.28 0.2M
2022-10-24 6.15 6.20 6.02 6.18 0.2M
2022-10-21 6.12 6.12 5.98 6.09 0.2M
2022-10-20 6.08 6.16 6.04 6.16 0.1M
2022-10-19 6.07 6.14 6.02 6.10 0.2M
2022-10-18 5.93 6.06 5.89 6.00 0.2M
2022-10-17 5.79 5.88 5.78 5.85 0.1M
2022-10-14 5.92 5.96 5.73 5.73 0.1M
2022-10-13 5.67 5.93 5.67 5.89 0.2M
2022-10-12 5.69 5.72 5.59 5.72 0.2M
2022-10-11 5.75 5.75 5.56 5.67 0.2M
2022-10-10 5.75 5.82 5.72 5.80 0.2M
2022-10-07 5.82 5.89 5.77 5.79 0.2M
2022-10-06 5.90 5.94 5.83 5.83 0.1M
2022-10-05 6.07 6.07 5.89 5.89 0.2M
2022-10-04 6.10 6.24 6.10 6.15 0.2M
2022-10-03 5.86 6.08 5.74 6.07 0.2M
2022-09-30 5.86 5.95 5.85 5.90 0.1M
2022-09-29 5.91 5.91 5.75 5.80 0.2M
2022-09-28 6.00 6.10 5.86 5.93 0.3M
2022-09-27 6.13 6.17 5.99 6.05 0.3M
2022-09-26 6.26 6.39 6.11 6.12 0.3M
2022-09-23 6.40 6.51 6.22 6.29 0.6M
2022-09-22 6.26 6.80 6.23 6.44 0.7M
2022-09-21 6.29 6.35 6.22 6.34 0.3M
2022-09-20 6.33 6.42 6.29 6.38 0.2M
2022-09-19 6.30 6.32 6.14 6.28 0.5M
2022-09-16 6.40 6.44 6.34 6.43 0.2M
2022-09-15 6.35 6.46 6.28 6.46 0.2M
2022-09-14 6.45 6.45 6.32 6.32 0.2M
2022-09-13 6.51 6.58 6.36 6.42 0.3M
2022-09-12 6.45 6.55 6.43 6.55 0.2M
2022-09-09 6.27 6.46 6.27 6.39 0.2M
2022-09-08 6.29 6.35 6.24 6.29 0.2M
2022-09-07 6.26 6.26 6.15 6.21 0.2M
2022-09-06 6.21 6.23 6.11 6.19 0.2M
2022-09-05 6.08 6.17 6.03 6.16 0.1M
2022-09-02 6.16 6.21 6.10 6.19 0.2M
2022-09-01 6.36 6.36 6.09 6.12 0.2M
2022-08-31 6.30 6.36 6.29 6.33 0.2M
2022-08-30 6.30 6.46 6.30 6.33 0.2M
2022-08-29 6.33 6.34 6.22 6.31 0.2M
2022-08-26 6.48 6.48 6.29 6.35 0.2M
2022-08-25 6.55 6.56 6.39 6.44 0.2M
2022-08-24 6.41 6.50 6.34 6.49 0.2M
2022-08-23 6.35 6.46 6.31 6.43 0.2M
2022-08-22 6.54 6.54 6.27 6.35 0.2M
2022-08-19 6.50 6.55 6.47 6.47 0.2M
2022-08-18 6.67 6.70 6.58 6.58 0.2M
2022-08-17 6.83 6.83 6.68 6.68 0.1M
2022-08-16 6.69 6.84 6.69 6.78 0.3M
2022-08-15 6.89 6.89 6.67 6.72 0.3M
2022-08-12 6.78 6.92 6.71 6.87 0.5M
2022-08-11 7.01 7.12 7.00 7.10 0.2M
2022-08-10 6.89 7.03 6.75 7.02 0.2M
2022-08-09 6.91 7.03 6.91 6.95 0.2M
2022-08-08 6.88 6.97 6.83 6.93 0.1M
2022-08-05 6.86 6.93 6.86 6.88 0.2M
2022-08-04 6.87 6.94 6.85 6.92 0.3M
2022-08-03 6.74 6.85 6.70 6.83 0.2M
2022-08-02 6.81 6.83 6.74 6.75 0.2M
2022-08-01 6.77 6.82 6.71 6.76 0.2M
2022-07-29 6.82 6.90 6.72 6.72 0.2M
2022-07-28 6.74 6.75 6.51 6.65 0.2M
2022-07-27 6.48 6.55 6.23 6.49 0.4M
2022-07-26 6.65 6.68 6.57 6.57 0.2M
2022-07-25 6.65 6.75 6.62 6.67 0.2M
2022-07-22 6.76 6.76 6.60 6.65 0.2M
2022-07-21 6.78 6.78 6.62 6.72 0.2M
2022-07-20 6.79 6.81 6.59 6.69 0.2M
2022-07-19 6.60 6.75 6.53 6.73 0.3M
2022-07-18 6.58 6.63 6.52 6.61 0.2M
2022-07-15 6.40 6.51 6.40 6.51 0.1M
2022-07-14 6.55 6.59 6.41 6.46 0.1M
2022-07-13 6.55 6.56 6.40 6.53 0.2M
2022-07-12 6.44 6.51 6.36 6.51 0.2M
2022-07-11 6.61 6.68 6.48 6.48 0.2M
2022-07-08 6.51 6.73 6.48 6.73 0.3M
2022-07-07 6.43 6.50 6.36 6.48 0.2M
2022-07-06 6.36 6.45 6.34 6.36 0.2M
2022-07-05 6.79 6.81 6.32 6.32 0.5M
2022-07-04 6.82 6.84 6.71 6.78 0.2M
2022-07-01 6.80 6.81 6.62 6.81 0.3M
2022-06-30 6.76 6.77 6.60 6.76 0.2M
2022-06-29 7.00 7.00 6.74 6.80 0.4M
2022-06-28 6.95 7.05 6.95 7.00 0.2M
2022-06-27 7.07 7.09 6.95 6.98 0.2M
2022-06-24 6.88 7.06 6.88 7.06 0.3M
2022-06-23 6.98 7.01 6.88 6.88 0.2M
2022-06-22 6.97 7.02 6.86 6.98 0.1M
2022-06-21 7.10 7.17 6.99 7.04 0.1M
2022-06-20 7.03 7.07 6.93 7.07 0.1M
2022-06-17 6.88 7.11 6.88 7.02 0.4M
2022-06-16 7.35 7.38 7.00 7.02 0.3M
2022-06-15 7.33 7.42 7.31 7.38 0.1M
2022-06-14 7.50 7.55 7.25 7.26 0.2M
2022-06-13 7.50 7.56 7.46 7.49 0.7M
2022-06-10 7.65 7.65 7.51 7.59 0.2M
2022-06-09 7.75 7.79 7.66 7.66 0.1M
2022-06-08 7.92 7.92 7.78 7.79 0.2M
2022-06-07 7.89 7.91 7.81 7.81 0.2M
2022-06-06 7.90 7.96 7.87 7.87 0.1M
2022-06-03 7.86 7.96 7.83 7.83 0.2M
2022-06-02 7.78 7.88 7.78 7.83 0.1M
2022-06-01 7.79 7.88 7.76 7.77 0.1M
2022-05-31 7.73 7.80 7.65 7.72 0.3M
2022-05-30 7.82 7.82 7.68 7.77 0.2M
2022-05-27 7.85 7.85 7.68 7.71 0.1M
2022-05-26 7.79 7.83 7.72 7.79 0.1M
2022-05-25 7.60 7.76 7.50 7.72 0.2M
2022-05-24 7.57 7.58 7.44 7.52 0.5M
2022-05-23 7.64 7.65 7.50 7.57 0.2M
2022-05-20 7.64 7.64 7.49 7.51 0.2M
2022-05-19 7.50 7.58 7.46 7.50 0.3M
2022-05-18 7.74 7.74 7.50 7.54 0.2M
2022-05-17 7.65 7.71 7.57 7.65 0.3M
2022-05-16 7.54 7.60 7.46 7.57 0.2M
2022-05-13 7.62 7.64 7.53 7.54 0.2M
2022-05-12 7.60 7.61 7.46 7.56 0.2M
2022-05-11 7.41 7.59 7.40 7.58 0.2M
2022-05-10 7.50 7.50 7.35 7.40 0.3M
2022-05-09 7.66 7.68 7.42 7.45 0.2M
2022-05-06 7.81 7.84 7.64 7.69 0.4M
2022-05-05 8.00 8.07 7.80 7.82 0.3M
2022-05-04 8.05 8.09 7.97 7.97 0.2M
2022-05-03 8.06 8.07 7.92 8.01 0.2M
2022-05-02 8.08 8.08 7.80 7.89 0.4M
2022-04-29 8.25 8.27 7.98 8.09 0.3M
2022-04-28 8.31 8.46 8.15 8.17 0.4M
2022-04-27 8.55 8.59 8.30 8.36 0.5M
2022-04-26 8.52 8.56 8.45 8.51 0.3M
2022-04-25 8.35 8.52 8.30 8.49 0.3M
2022-04-22 8.44 8.44 8.30 8.34 0.4M
2022-04-21 8.34 8.60 8.34 8.51 0.4M
2022-04-20 8.70 8.80 8.64 8.73 0.4M
2022-04-19 8.65 8.71 8.53 8.67 0.2M
2022-04-14 8.45 8.57 8.39 8.52 0.3M
2022-04-13 8.46 8.50 8.31 8.44 0.2M
2022-04-12 8.40 8.40 8.18 8.39 0.4M
2022-04-11 8.36 8.43 8.21 8.43 0.2M
2022-04-08 8.23 8.40 8.22 8.31 0.2M
2022-04-07 8.41 8.45 8.21 8.28 0.2M
2022-04-06 8.58 8.65 8.31 8.40 0.3M
2022-04-05 8.85 8.85 8.57 8.61 0.1M
2022-04-04 8.90 8.92 8.76 8.84 0.1M
2022-04-01 8.87 9.00 8.85 8.89 0.1M
2022-03-31 9.16 9.19 8.81 8.81 0.2M
2022-03-30 9.07 9.16 8.96 9.10 0.1M
2022-03-29 9.07 9.11 8.98 9.08 0.1M
2022-03-28 9.10 9.21 8.91 8.95 0.2M
2022-03-25 8.87 9.15 8.84 9.11 0.2M
2022-03-24 8.86 8.89 8.77 8.86 0.1M
2022-03-23 8.80 8.93 8.80 8.87 0.2M
2022-03-22 8.65 8.85 8.65 8.76 0.2M
2022-03-21 8.77 8.78 8.63 8.69 0.2M
2022-03-18 8.94 8.94 8.60 8.70 0.4M
2022-03-17 9.11 9.17 8.89 8.94 0.2M
2022-03-16 8.98 9.12 8.86 9.05 0.2M
2022-03-15 8.89 8.93 8.73 8.81 0.3M
2022-03-14 8.70 9.00 8.70 8.80 0.4M
2022-03-11 8.42 8.83 8.42 8.61 0.2M
2022-03-10 8.67 8.71 8.40 8.49 0.3M
2022-03-09 8.45 8.78 8.33 8.66 0.4M
2022-03-08 7.78 8.35 7.78 8.28 0.5M
2022-03-07 7.86 8.03 7.47 7.89 0.6M
2022-03-04 8.51 8.51 8.00 8.07 0.5M
2022-03-03 8.67 8.75 8.28 8.30 0.3M
2022-03-02 8.45 8.72 8.32 8.69 0.3M
2022-03-01 8.94 8.94 8.49 8.51 0.3M
2022-02-28 8.80 8.85 8.55 8.85 0.5M
2022-02-25 8.91 8.96 8.75 8.89 0.3M
2022-02-24 8.67 9.04 8.65 8.73 0.4M
2022-02-23 9.19 9.24 9.02 9.04 0.2M
2022-02-22 9.00 9.23 8.97 9.18 0.2M
2022-02-21 9.33 9.36 9.10 9.15 0.2M
2022-02-18 9.34 9.48 9.30 9.31 0.2M
2022-02-17 9.40 9.49 9.24 9.31 0.2M
2022-02-16 9.45 9.50 9.38 9.39 0.3M
2022-02-15 9.14 9.42 9.13 9.40 0.6M
2022-02-14 8.95 9.10 8.70 9.10 0.7M
2022-02-11 9.20 9.23 8.81 8.99 0.7M
2022-02-10 8.68 8.85 8.68 8.82 0.2M
2022-02-09 8.56 8.65 8.54 8.65 0.1M
2022-02-08 8.37 8.58 8.37 8.51 0.1M
2022-02-07 8.32 8.45 8.31 8.37 0.1M
2022-02-04 8.43 8.45 8.22 8.32 0.1M
2022-02-03 8.40 8.42 8.33 8.40 0.1M
2022-02-02 8.53 8.53 8.40 8.43 0.1M
2022-02-01 8.52 8.55 8.34 8.40 0.2M
2022-01-31 8.39 8.50 8.33 8.44 0.2M
2022-01-28 8.34 8.36 8.16 8.32 0.2M
2022-01-27 8.12 8.28 8.04 8.28 0.1M
2022-01-26 8.17 8.31 8.12 8.25 0.2M
2022-01-25 8.20 8.20 7.98 8.11 0.3M
2022-01-24 8.42 8.43 8.03 8.07 0.3M
2022-01-21 8.45 8.54 8.42 8.49 0.2M
2022-01-20 8.60 8.68 8.48 8.57 0.3M
2022-01-19 8.88 8.89 8.31 8.48 1.0M
2022-01-18 9.21 9.21 9.08 9.15 0.1M
2022-01-17 9.18 9.24 9.11 9.24 0.1M
2022-01-14 9.22 9.24 9.01 9.15 0.1M
2022-01-13 9.08 9.22 9.03 9.22 0.2M
2022-01-12 9.00 9.12 8.94 9.08 0.2M
2022-01-11 8.87 8.94 8.76 8.89 0.1M
2022-01-10 9.00 9.00 8.75 8.79 0.1M
2022-01-07 8.88 8.98 8.78 8.96 0.1M
2022-01-06 8.77 8.91 8.77 8.83 0.2M
2022-01-05 9.02 9.03 8.80 8.87 0.1M
2022-01-04 8.85 9.12 8.82 9.03 0.2M
2022-01-03 8.70 8.86 8.62 8.82 0.1M