|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-01 | 0 | 3,647.96 | 3,673.06 | 3,624.19 | 3,669.98 | 00:00:00 | | 2004-04-02 | 0 | 3,674.90 | 3,751.93 | 3,669.31 | 3,739.91 | 00:00:00 | | 2004-04-05 | 0 | 3,753.19 | 3,794.20 | 3,747.50 | 3,781.20 | 00:00:00 | | 2004-04-06 | 0 | 3,766.67 | 3,785.63 | 3,742.76 | 3,746.11 | 00:00:00 | | 2004-04-07 | 0 | 3,752.78 | 3,769.23 | 3,727.23 | 3,734.56 | 00:00:00 | | 2004-04-08 | 0 | 3,756.63 | 3,765.95 | 3,731.79 | 3,740.11 | 00:00:00 | | 2004-04-13 | 0 | 3,765.80 | 3,794.25 | 3,764.55 | 3,774.69 | 00:00:00 | | 2004-04-14 | 0 | 3,745.74 | 3,751.01 | 3,696.81 | 3,731.43 | 00:00:00 | | 2004-04-15 | 0 | 3,719.46 | 3,747.47 | 3,713.84 | 3,722.76 | 00:00:00 | | 2004-04-16 | 0 | 3,721.85 | 3,754.55 | 3,721.85 | 3,751.59 | 00:00:00 | | 2004-04-19 | 0 | 3,741.95 | 3,754.96 | 3,721.98 | 3,743.43 | 00:00:00 | | 2004-04-20 | 0 | 3,767.40 | 3,789.25 | 3,765.32 | 3,773.43 | 00:00:00 | | 2004-04-21 | 0 | 3,733.69 | 3,758.51 | 3,729.89 | 3,743.15 | 00:00:00 | | 2004-04-22 | 0 | 3,761.84 | 3,785.95 | 3,737.11 | 3,785.55 | 00:00:00 | | 2004-04-23 | 0 | 3,808.92 | 3,829.22 | 3,808.92 | 3,811.43 | 00:00:00 | | 2004-04-26 | 0 | 3,790.14 | 3,831.54 | 3,785.02 | 3,785.55 | 00:00:00 | | 2004-04-27 | 0 | 3,787.31 | 3,801.48 | 3,777.54 | 3,782.09 | 00:00:00 | | 2004-04-28 | 0 | 3,779.15 | 3,781.44 | 3,722.59 | 3,722.59 | 00:00:00 | | 2004-04-29 | 0 | 3,717.42 | 3,723.66 | 3,667.25 | 3,689.39 | 00:00:00 | | 2004-04-30 | 0 | 3,680.65 | 3,696.30 | 3,661.91 | 3,674.28 | 00:00:00 | | 2004-05-03 | 0 | 3,652.30 | 3,709.56 | 3,651.95 | 3,705.48 | 00:00:00 | | 2004-05-04 | 0 | 3,702.48 | 3,712.52 | 3,673.24 | 3,700.79 | 00:00:00 | | 2004-05-05 | 0 | 3,684.63 | 3,734.69 | 3,681.59 | 3,729.38 | 00:00:00 | | 2004-05-06 | 0 | 3,700.06 | 3,719.85 | 3,655.14 | 3,655.14 | 00:00:00 | | 2004-05-07 | 0 | 3,655.37 | 3,666.10 | 3,623.60 | 3,653.18 | 00:00:00 | | 2004-05-10 | 0 | 3,593.30 | 3,598.25 | 3,553.35 | 3,553.35 | 00:00:00 | | 2004-05-11 | 0 | 3,570.35 | 3,608.05 | 3,570.35 | 3,606.41 | 00:00:00 | | 2004-05-12 | 0 | 3,613.44 | 3,613.53 | 3,563.85 | 3,564.34 | 00:00:00 | | 2004-05-13 | 0 | 3,591.15 | 3,614.24 | 3,578.54 | 3,614.24 | 00:00:00 | | 2004-05-14 | 0 | 3,603.98 | 3,621.48 | 3,575.36 | 3,603.26 | 00:00:00 | | 2004-05-17 | 0 | 3,553.07 | 3,557.68 | 3,520.61 | 3,553.02 | 00:00:00 | | 2004-05-18 | 0 | 3,570.68 | 3,572.93 | 3,542.72 | 3,569.14 | 00:00:00 | | 2004-05-19 | 0 | 3,598.02 | 3,652.49 | 3,597.00 | 3,643.32 | 00:00:00 | | 2004-05-20 | 0 | 3,615.39 | 3,619.46 | 3,594.51 | 3,609.97 | 00:00:00 | | 2004-05-21 | 0 | 3,627.08 | 3,639.57 | 3,591.48 | 3,607.02 | 00:00:00 | | 2004-05-24 | 0 | 3,605.00 | 3,644.20 | 3,593.59 | 3,628.82 | 00:00:00 | | 2004-05-25 | 0 | 3,611.19 | 3,621.30 | 3,598.31 | 3,610.53 | 00:00:00 | | 2004-05-26 | 0 | 3,664.15 | 3,668.04 | 3,640.10 | 3,659.92 | 00:00:00 | | 2004-05-27 | 0 | 3,670.47 | 3,694.82 | 3,668.93 | 3,679.37 | 00:00:00 | | 2004-05-28 | 0 | 3,689.86 | 3,696.69 | 3,652.03 | 3,652.03 | 00:00:00 | | 2004-05-31 | 0 | 3,645.82 | 3,677.73 | 3,644.62 | 3,669.63 | 00:00:00 | | 2004-06-01 | 0 | 3,668.14 | 3,669.17 | 3,613.42 | 3,624.47 | 00:00:00 | | 2004-06-02 | 0 | 3,641.63 | 3,673.71 | 3,636.31 | 3,646.23 | 00:00:00 | | 2004-06-03 | 0 | 3,642.87 | 3,654.37 | 3,618.23 | 3,654.37 | 00:00:00 | | 2004-06-04 | 0 | 3,665.00 | 3,704.64 | 3,654.60 | 3,698.87 | 00:00:00 | | 2004-06-07 | 0 | 3,711.99 | 3,729.52 | 3,706.46 | 3,722.23 | 00:00:00 | | 2004-06-08 | 0 | 3,738.11 | 3,738.12 | 3,711.51 | 3,723.46 | 00:00:00 | | 2004-06-09 | 0 | 3,722.30 | 3,735.02 | 3,695.07 | 3,699.29 | 00:00:00 | | 2004-06-10 | 0 | 3,691.92 | 3,716.77 | 3,691.92 | 3,711.38 | 00:00:00 | | 2004-06-11 | 0 | 3,708.56 | 3,708.56 | 3,686.43 | 3,699.38 | 00:00:00 | | 2004-06-14 | 0 | 3,689.40 | 3,695.99 | 3,636.76 | 3,647.10 | 00:00:00 | | 2004-06-15 | 0 | 3,650.92 | 3,694.91 | 3,640.80 | 3,683.43 | 00:00:00 | | 2004-06-16 | 0 | 3,695.04 | 3,720.25 | 3,692.60 | 3,714.50 | 00:00:00 | | 2004-06-17 | 0 | 3,704.99 | 3,736.20 | 3,704.99 | 3,718.08 | 00:00:00 | | 2004-06-18 | 0 | 3,709.20 | 3,744.17 | 3,699.99 | 3,740.90 | 00:00:00 | | 2004-06-21 | 0 | 3,753.30 | 3,756.32 | 3,726.21 | 3,740.28 | 00:00:00 | | 2004-06-22 | 0 | 3,731.69 | 3,732.48 | 3,693.80 | 3,700.32 | 00:00:00 | | 2004-06-23 | 0 | 3,721.70 | 3,737.18 | 3,715.40 | 3,720.14 | 00:00:00 | | 2004-06-24 | 0 | 3,752.55 | 3,768.05 | 3,740.56 | 3,755.75 | 00:00:00 | | 2004-06-25 | 0 | 3,741.60 | 3,756.80 | 3,731.57 | 3,742.38 | 00:00:00 | | 2004-06-28 | 0 | 3,739.15 | 3,778.76 | 3,732.69 | 3,771.58 | 00:00:00 | | 2004-06-29 | 0 | 3,756.18 | 3,763.94 | 3,746.17 | 3,756.48 | 00:00:00 | | 2004-06-30 | 0 | 3,763.06 | 3,770.53 | 3,732.99 | 3,732.99 | 00:00:00 | | 2004-07-01 | 0 | 3,749.31 | 3,773.64 | 3,708.38 | 3,716.20 | 00:00:00 | | 2004-07-02 | 0 | 3,708.25 | 3,717.83 | 3,673.33 | 3,685.06 | 00:00:00 | | 2004-07-05 | 0 | 3,683.70 | 3,702.60 | 3,683.70 | 3,688.18 | 00:00:00 | | 2004-07-06 | 0 | 3,682.81 | 3,689.95 | 3,650.52 | 3,660.68 | 00:00:00 | | 2004-07-07 | 0 | 3,663.17 | 3,680.92 | 3,657.28 | 3,660.40 | 00:00:00 | | 2004-07-08 | 0 | 3,651.08 | 3,670.41 | 3,627.96 | 3,670.41 | 00:00:00 | | 2004-07-09 | 0 | 3,648.49 | 3,676.02 | 3,635.28 | 3,668.48 | 00:00:00 | | 2004-07-12 | 0 | 3,650.86 | 3,680.83 | 3,644.85 | 3,651.63 | 00:00:00 | | 2004-07-13 | 0 | 3,670.33 | 3,670.99 | 3,656.18 | 3,656.18 | 00:00:00 | | 2004-07-14 | 0 | 3,636.77 | 3,651.49 | 3,617.42 | 3,648.75 | 00:00:00 | | 2004-07-15 | 0 | 3,640.04 | 3,645.88 | 3,610.37 | 3,610.55 | 00:00:00 | | 2004-07-16 | 0 | 3,611.61 | 3,637.32 | 3,607.90 | 3,610.40 | 00:00:00 | | 2004-07-19 | 0 | 3,601.05 | 3,615.95 | 3,588.69 | 3,592.63 | 00:00:00 | | 2004-07-20 | 0 | 3,586.84 | 3,610.08 | 3,564.25 | 3,607.39 | 00:00:00 | | 2004-07-21 | 0 | 3,639.45 | 3,657.51 | 3,633.18 | 3,637.47 | 00:00:00 | | 2004-07-22 | 0 | 3,596.73 | 3,599.25 | 3,568.59 | 3,572.84 | 00:00:00 | | 2004-07-23 | 0 | 3,581.36 | 3,587.76 | 3,560.66 | 3,567.29 | 00:00:00 | | 2004-07-26 | 0 | 3,568.33 | 3,582.01 | 3,530.96 | 3,532.61 | 00:00:00 | | 2004-07-27 | 0 | 3,538.21 | 3,567.61 | 3,536.36 | 3,565.10 | 00:00:00 | | 2004-07-28 | 0 | 3,589.97 | 3,602.66 | 3,564.62 | 3,575.92 | 00:00:00 | | 2004-07-29 | 0 | 3,588.06 | 3,646.56 | 3,588.06 | 3,643.79 | 00:00:00 | | 2004-07-30 | 0 | 3,638.10 | 3,662.06 | 3,620.98 | 3,647.10 | 00:00:00 | | 2004-08-02 | 0 | 3,622.85 | 3,628.36 | 3,607.26 | 3,623.79 | 00:00:00 | | 2004-08-03 | 0 | 3,637.28 | 3,655.11 | 3,626.52 | 3,650.80 | 00:00:00 | | 2004-08-04 | 0 | 3,623.09 | 3,631.16 | 3,592.87 | 3,607.58 | 00:00:00 | | 2004-08-05 | 0 | 3,624.82 | 3,652.60 | 3,622.98 | 3,622.98 | 00:00:00 | | 2004-08-06 | 0 | 3,576.32 | 3,595.62 | 3,525.87 | 3,528.64 | 00:00:00 | | 2004-08-09 | 0 | 3,529.34 | 3,532.39 | 3,482.03 | 3,497.30 | 00:00:00 | | 2004-08-10 | 0 | 3,494.61 | 3,533.06 | 3,494.61 | 3,533.06 | 00:00:00 | | 2004-08-11 | 0 | 3,539.53 | 3,542.35 | 3,477.14 | 3,502.95 | 00:00:00 | | 2004-08-12 | 0 | 3,513.38 | 3,535.07 | 3,477.24 | 3,494.23 | 00:00:00 | | 2004-08-13 | 0 | 3,467.02 | 3,495.92 | 3,460.90 | 3,484.84 | 00:00:00 | | 2004-08-16 | 0 | 3,470.33 | 3,521.50 | 3,452.41 | 3,516.68 | 00:00:00 | | 2004-08-17 | 0 | 3,512.74 | 3,553.77 | 3,507.16 | 3,533.13 | 00:00:00 | | 2004-08-18 | 0 | 3,527.86 | 3,545.79 | 3,510.78 | 3,541.48 | 00:00:00 | | 2004-08-19 | 0 | 3,557.31 | 3,572.15 | 3,534.47 | 3,544.42 | 00:00:00 | | 2004-08-20 | 0 | 3,545.40 | 3,545.41 | 3,511.30 | 3,538.02 | 00:00:00 | | 2004-08-23 | 0 | 3,567.09 | 3,595.52 | 3,555.27 | 3,589.69 | 00:00:00 | | 2004-08-24 | 0 | 3,592.55 | 3,612.78 | 3,584.57 | 3,594.38 | 00:00:00 | | 2004-08-25 | 0 | 3,607.12 | 3,612.03 | 3,586.16 | 3,595.26 | 00:00:00 | | 2004-08-26 | 0 | 3,624.26 | 3,633.63 | 3,614.91 | 3,629.84 | 00:00:00 | | 2004-08-27 | 0 | 3,635.16 | 3,649.24 | 3,622.73 | 3,649.24 | 00:00:00 | | 2004-08-30 | 0 | 3,650.78 | 3,656.57 | 3,631.88 | 3,636.71 | 00:00:00 | | 2004-08-31 | 0 | 3,621.14 | 3,630.85 | 3,583.74 | 3,594.28 | 00:00:00 | | 2004-09-01 | 0 | 3,606.08 | 3,627.81 | 3,601.07 | 3,613.23 | 00:00:00 | | 2004-09-02 | 0 | 3,610.69 | 3,640.82 | 3,601.38 | 3,633.38 | 00:00:00 | | 2004-09-03 | 0 | 3,633.85 | 3,674.30 | 3,624.75 | 3,665.94 | 00:00:00 | | 2004-09-06 | 0 | 3,671.27 | 3,681.84 | 3,664.29 | 3,673.03 | 00:00:00 | | 2004-09-07 | 0 | 3,673.58 | 3,688.63 | 3,664.30 | 3,682.14 | 00:00:00 | | 2004-09-08 | 0 | 3,682.26 | 3,686.13 | 3,670.85 | 3,677.55 | 00:00:00 | | 2004-09-09 | 0 | 3,663.69 | 3,664.54 | 3,635.52 | 3,652.02 | 00:00:00 | | 2004-09-10 | 0 | 3,656.77 | 3,683.72 | 3,655.98 | 3,677.61 | 00:00:00 | | 2004-09-13 | 0 | 3,691.11 | 3,725.40 | 3,691.11 | 3,725.40 | 00:00:00 | | 2004-09-14 | 0 | 3,716.60 | 3,716.72 | 3,699.09 | 3,708.03 | 00:00:00 | | 2004-09-15 | 0 | 3,708.49 | 3,720.75 | 3,686.16 | 3,691.85 | 00:00:00 | | 2004-09-16 | 0 | 3,692.59 | 3,703.84 | 3,677.48 | 3,691.68 | 00:00:00 | | 2004-09-17 | 0 | 3,701.28 | 3,736.67 | 3,684.71 | 3,726.22 | 00:00:00 | | 2004-09-20 | 0 | 3,716.70 | 3,719.88 | 3,685.27 | 3,703.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
