|
 CAC 40 - Compagnie des Agents de Change - [Ticker: ^FCHI] |     | | Last Trade | 5,514.29 | Last Trade Time | 2017-11-01 - 22:05:00 | | Variation | +11.01 (+0.20%) | Open | 5,524.38 | | High | 5,536.40 | Low | 5,514.29 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 5,503.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^FCHI quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-17 | 0 | 4,474.54 | 4,497.46 | 4,432.92 | 4,442.94 | 00:00:00 | | 2002-05-20 | 0 | 4,454.89 | 4,467.63 | 4,387.70 | 4,400.75 | 00:00:00 | | 2002-05-21 | 0 | 4,392.23 | 4,439.88 | 4,369.82 | 4,399.20 | 00:00:00 | | 2002-05-22 | 0 | 4,374.76 | 4,394.24 | 4,311.79 | 4,326.29 | 00:00:00 | | 2002-05-23 | 0 | 4,340.12 | 4,369.41 | 4,314.13 | 4,341.59 | 00:00:00 | | 2002-05-24 | 0 | 4,375.23 | 4,381.70 | 4,328.97 | 4,337.43 | 00:00:00 | | 2002-05-27 | 0 | 4,334.88 | 4,401.71 | 4,333.65 | 4,360.71 | 00:00:00 | | 2002-05-28 | 0 | 4,380.06 | 4,418.73 | 4,332.14 | 4,339.57 | 00:00:00 | | 2002-05-29 | 0 | 4,331.92 | 4,354.01 | 4,319.51 | 4,334.85 | 00:00:00 | | 2002-05-30 | 0 | 4,333.55 | 4,334.37 | 4,249.85 | 4,260.14 | 00:00:00 | | 2002-05-31 | 0 | 4,264.92 | 4,301.47 | 4,251.01 | 4,274.64 | 00:00:00 | | 2002-06-03 | 0 | 4,247.58 | 4,294.50 | 4,225.91 | 4,227.15 | 00:00:00 | | 2002-06-04 | 0 | 4,175.34 | 4,177.85 | 4,065.88 | 4,065.88 | 00:00:00 | | 2002-06-05 | 0 | 4,107.91 | 4,124.30 | 4,068.23 | 4,079.51 | 00:00:00 | | 2002-06-06 | 0 | 4,101.85 | 4,165.16 | 4,090.91 | 4,098.18 | 00:00:00 | | 2002-06-07 | 0 | 4,025.66 | 4,032.03 | 3,968.67 | 4,020.27 | 00:00:00 | | 2002-06-10 | 0 | 4,055.00 | 4,077.14 | 4,000.96 | 4,024.94 | 00:00:00 | | 2002-06-11 | 0 | 4,035.68 | 4,114.08 | 4,017.57 | 4,109.37 | 00:00:00 | | 2002-06-12 | 0 | 4,058.11 | 4,058.11 | 3,998.10 | 4,004.76 | 00:00:00 | | 2002-06-13 | 0 | 4,041.74 | 4,059.25 | 3,934.64 | 3,957.33 | 00:00:00 | | 2002-06-14 | 0 | 3,915.04 | 3,925.35 | 3,785.41 | 3,843.07 | 00:00:00 | | 2002-06-17 | 0 | 3,878.43 | 4,012.75 | 3,872.90 | 4,010.36 | 00:00:00 | | 2002-06-18 | 0 | 4,048.79 | 4,048.79 | 3,977.92 | 4,004.93 | 00:00:00 | | 2002-06-19 | 0 | 3,933.23 | 3,958.44 | 3,905.97 | 3,935.58 | 00:00:00 | | 2002-06-20 | 0 | 3,892.08 | 3,919.66 | 3,819.42 | 3,832.07 | 00:00:00 | | 2002-06-21 | 0 | 3,789.27 | 3,886.95 | 3,736.23 | 3,799.53 | 00:00:00 | | 2002-06-24 | 0 | 3,796.57 | 3,823.89 | 3,664.17 | 3,669.24 | 00:00:00 | | 2002-06-25 | 0 | 3,733.18 | 3,779.56 | 3,721.87 | 3,766.40 | 00:00:00 | | 2002-06-26 | 0 | 3,583.83 | 3,702.63 | 3,561.24 | 3,701.13 | 00:00:00 | | 2002-06-27 | 0 | 3,765.41 | 3,801.66 | 3,709.85 | 3,742.78 | 00:00:00 | | 2002-06-28 | 0 | 3,815.29 | 3,897.99 | 3,800.94 | 3,897.99 | 00:00:00 | | 2002-07-01 | 0 | 3,886.12 | 3,973.93 | 3,857.95 | 3,897.37 | 00:00:00 | | 2002-07-02 | 0 | 3,827.68 | 3,841.36 | 3,726.52 | 3,735.66 | 00:00:00 | | 2002-07-03 | 0 | 3,731.54 | 3,776.69 | 3,623.33 | 3,623.33 | 00:00:00 | | 2002-07-04 | 0 | 3,700.86 | 3,715.28 | 3,665.00 | 3,697.13 | 00:00:00 | | 2002-07-05 | 0 | 3,739.86 | 3,864.54 | 3,734.66 | 3,863.28 | 00:00:00 | | 2002-07-08 | 0 | 3,835.08 | 3,895.66 | 3,820.31 | 3,858.35 | 00:00:00 | | 2002-07-09 | 0 | 3,839.89 | 3,886.43 | 3,756.40 | 3,819.01 | 00:00:00 | | 2002-07-10 | 0 | 3,746.24 | 3,751.09 | 3,656.38 | 3,656.38 | 00:00:00 | | 2002-07-11 | 0 | 3,574.30 | 3,605.46 | 3,512.10 | 3,512.10 | 00:00:00 | | 2002-07-12 | 0 | 3,610.02 | 3,634.56 | 3,459.22 | 3,513.34 | 00:00:00 | | 2002-07-15 | 0 | 3,504.30 | 3,559.00 | 3,322.79 | 3,323.74 | 00:00:00 | | 2002-07-16 | 0 | 3,419.59 | 3,422.04 | 3,198.34 | 3,317.81 | 00:00:00 | | 2002-07-17 | 0 | 3,276.28 | 3,471.91 | 3,273.72 | 3,440.88 | 00:00:00 | | 2002-07-18 | 0 | 3,462.23 | 3,559.56 | 3,428.60 | 3,513.71 | 00:00:00 | | 2002-07-19 | 0 | 3,492.31 | 3,492.31 | 3,319.38 | 3,324.04 | 00:00:00 | | 2002-07-22 | 0 | 3,298.03 | 3,298.03 | 3,149.69 | 3,149.69 | 00:00:00 | | 2002-07-23 | 0 | 3,184.71 | 3,243.44 | 3,026.73 | 3,070.16 | 00:00:00 | | 2002-07-24 | 0 | 3,009.38 | 3,083.71 | 2,898.60 | 3,023.69 | 00:00:00 | | 2002-07-25 | 0 | 3,175.52 | 3,203.60 | 3,067.89 | 3,149.72 | 00:00:00 | | 2002-07-26 | 0 | 3,113.86 | 3,175.57 | 3,029.48 | 3,172.56 | 00:00:00 | | 2002-07-29 | 0 | 3,203.83 | 3,395.83 | 3,183.93 | 3,395.83 | 00:00:00 | | 2002-07-30 | 0 | 3,440.38 | 3,449.53 | 3,347.75 | 3,379.85 | 00:00:00 | | 2002-07-31 | 0 | 3,429.45 | 3,515.70 | 3,320.15 | 3,415.38 | 00:00:00 | | 2002-08-01 | 0 | 3,426.94 | 3,460.78 | 3,231.66 | 3,240.71 | 00:00:00 | | 2002-08-02 | 0 | 3,257.66 | 3,279.22 | 3,200.04 | 3,245.37 | 00:00:00 | | 2002-08-05 | 0 | 3,281.69 | 3,281.69 | 3,115.38 | 3,115.38 | 00:00:00 | | 2002-08-06 | 0 | 3,072.04 | 3,288.97 | 3,013.80 | 3,284.79 | 00:00:00 | | 2002-08-07 | 0 | 3,300.52 | 3,374.94 | 3,258.02 | 3,270.51 | 00:00:00 | | 2002-08-08 | 0 | 3,331.82 | 3,404.17 | 3,312.13 | 3,388.45 | 00:00:00 | | 2002-08-09 | 0 | 3,414.07 | 3,449.46 | 3,338.82 | 3,447.94 | 00:00:00 | | 2002-08-12 | 0 | 3,416.68 | 3,435.00 | 3,341.10 | 3,364.44 | 00:00:00 | | 2002-08-13 | 0 | 3,386.51 | 3,402.26 | 3,307.08 | 3,390.23 | 00:00:00 | | 2002-08-14 | 0 | 3,305.32 | 3,338.01 | 3,240.81 | 3,240.81 | 00:00:00 | | 2002-08-15 | 0 | 3,341.36 | 3,392.87 | 3,314.16 | 3,375.01 | 00:00:00 | | 2002-08-16 | 0 | 3,384.40 | 3,402.25 | 3,298.91 | 3,374.09 | 00:00:00 | | 2002-08-19 | 0 | 3,344.77 | 3,493.01 | 3,344.24 | 3,493.01 | 00:00:00 | | 2002-08-20 | 0 | 3,479.87 | 3,506.62 | 3,420.00 | 3,440.62 | 00:00:00 | | 2002-08-21 | 0 | 3,446.80 | 3,543.25 | 3,441.29 | 3,485.21 | 00:00:00 | | 2002-08-22 | 0 | 3,521.19 | 3,593.17 | 3,517.14 | 3,592.60 | 00:00:00 | | 2002-08-23 | 0 | 3,601.41 | 3,601.41 | 3,515.60 | 3,526.09 | 00:00:00 | | 2002-08-26 | 0 | 3,505.09 | 3,558.83 | 3,471.28 | 3,471.28 | 00:00:00 | | 2002-08-27 | 0 | 3,498.81 | 3,574.39 | 3,477.09 | 3,570.50 | 00:00:00 | | 2002-08-28 | 0 | 3,522.48 | 3,523.46 | 3,410.95 | 3,419.74 | 00:00:00 | | 2002-08-29 | 0 | 3,402.71 | 3,412.38 | 3,309.95 | 3,331.77 | 00:00:00 | | 2002-08-30 | 0 | 3,367.09 | 3,401.00 | 3,315.52 | 3,366.21 | 00:00:00 | | 2002-09-02 | 0 | 3,345.64 | 3,349.17 | 3,271.60 | 3,272.76 | 00:00:00 | | 2002-09-03 | 0 | 3,250.14 | 3,250.14 | 3,121.00 | 3,126.60 | 00:00:00 | | 2002-09-04 | 0 | 3,102.76 | 3,177.62 | 3,068.12 | 3,168.70 | 00:00:00 | | 2002-09-05 | 0 | 3,210.32 | 3,214.13 | 3,068.11 | 3,139.39 | 00:00:00 | | 2002-09-06 | 0 | 3,146.21 | 3,246.67 | 3,104.91 | 3,246.67 | 00:00:00 | | 2002-09-09 | 0 | 3,233.07 | 3,233.22 | 3,185.26 | 3,199.82 | 00:00:00 | | 2002-09-10 | 0 | 3,244.08 | 3,306.25 | 3,240.48 | 3,299.64 | 00:00:00 | | 2002-09-11 | 0 | 3,325.70 | 3,402.30 | 3,278.84 | 3,397.02 | 00:00:00 | | 2002-09-12 | 0 | 3,347.05 | 3,365.77 | 3,239.39 | 3,241.84 | 00:00:00 | | 2002-09-13 | 0 | 3,212.91 | 3,217.67 | 3,115.01 | 3,156.17 | 00:00:00 | | 2002-09-16 | 0 | 3,188.15 | 3,195.50 | 3,117.18 | 3,141.95 | 00:00:00 | | 2002-09-17 | 0 | 3,223.91 | 3,248.23 | 3,091.82 | 3,112.83 | 00:00:00 | | 2002-09-18 | 0 | 3,056.58 | 3,069.69 | 2,977.15 | 3,000.98 | 00:00:00 | | 2002-09-19 | 0 | 3,011.44 | 3,034.12 | 2,923.33 | 2,927.18 | 00:00:00 | | 2002-09-20 | 0 | 2,900.85 | 2,975.40 | 2,866.52 | 2,890.82 | 00:00:00 | | 2002-09-23 | 0 | 2,893.33 | 2,950.92 | 2,773.13 | 2,794.31 | 00:00:00 | | 2002-09-24 | 0 | 2,797.00 | 2,822.01 | 2,666.04 | 2,742.81 | 00:00:00 | | 2002-09-25 | 0 | 2,707.22 | 2,851.21 | 2,702.36 | 2,785.38 | 00:00:00 | | 2002-09-26 | 0 | 2,846.44 | 2,961.46 | 2,835.75 | 2,961.46 | 00:00:00 | | 2002-09-27 | 0 | 2,944.66 | 2,978.94 | 2,918.27 | 2,950.52 | 00:00:00 | | 2002-09-30 | 0 | 2,846.37 | 2,851.77 | 2,725.92 | 2,777.45 | 00:00:00 | | 2002-10-01 | 0 | 2,789.69 | 2,831.19 | 2,750.87 | 2,828.56 | 00:00:00 | | 2002-10-02 | 0 | 2,914.52 | 2,958.92 | 2,860.81 | 2,940.84 | 00:00:00 | | 2002-10-03 | 0 | 2,892.87 | 2,950.80 | 2,860.27 | 2,861.04 | 00:00:00 | | 2002-10-04 | 0 | 2,838.63 | 2,854.96 | 2,754.88 | 2,765.90 | 00:00:00 | | 2002-10-07 | 0 | 2,730.61 | 2,772.03 | 2,698.53 | 2,733.56 | 00:00:00 | | 2002-10-08 | 0 | 2,752.50 | 2,786.57 | 2,678.62 | 2,694.23 | 00:00:00 | | 2002-10-09 | 0 | 2,726.76 | 2,729.18 | 2,622.49 | 2,656.45 | 00:00:00 | | 2002-10-10 | 0 | 2,612.05 | 2,764.17 | 2,612.03 | 2,758.53 | 00:00:00 | | 2002-10-11 | 0 | 2,789.27 | 2,902.27 | 2,778.61 | 2,902.27 | 00:00:00 | | 2002-10-14 | 0 | 2,876.48 | 2,949.96 | 2,849.73 | 2,885.27 | 00:00:00 | | 2002-10-15 | 0 | 2,928.59 | 3,092.42 | 2,923.66 | 3,086.03 | 00:00:00 | | 2002-10-16 | 0 | 3,036.85 | 3,180.29 | 3,028.03 | 3,067.70 | 00:00:00 | | 2002-10-17 | 0 | 3,117.21 | 3,208.08 | 3,116.68 | 3,183.08 | 00:00:00 | | 2002-10-18 | 0 | 3,235.28 | 3,236.15 | 3,087.55 | 3,156.99 | 00:00:00 | | 2002-10-21 | 0 | 3,140.43 | 3,175.62 | 3,110.06 | 3,156.93 | 00:00:00 | | 2002-10-22 | 0 | 3,162.64 | 3,228.35 | 3,114.13 | 3,121.01 | 00:00:00 | | 2002-10-23 | 0 | 3,147.19 | 3,164.64 | 2,992.23 | 2,992.23 | 00:00:00 | | 2002-10-24 | 0 | 3,046.84 | 3,103.97 | 3,015.87 | 3,075.13 | 00:00:00 | | 2002-10-25 | 0 | 3,026.23 | 3,087.80 | 3,011.76 | 3,056.88 | 00:00:00 | | 2002-10-28 | 0 | 3,143.66 | 3,165.38 | 3,106.77 | 3,120.85 | 00:00:00 | | 2002-10-29 | 0 | 3,091.90 | 3,129.35 | 2,962.44 | 2,965.11 | 00:00:00 | | 2002-10-30 | 0 | 3,015.65 | 3,095.45 | 2,968.75 | 3,084.22 | 00:00:00 | | 2002-10-31 | 0 | 3,081.96 | 3,162.96 | 3,056.66 | 3,150.04 | 00:00:00 | | 2002-11-01 | 0 | 3,125.20 | 3,132.24 | 3,035.23 | 3,109.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
