|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-20 | 0 | 3,716.70 | 3,719.88 | 3,685.27 | 3,703.69 | 00:00:00 | | 2004-09-21 | 0 | 3,696.56 | 3,734.48 | 3,695.35 | 3,731.14 | 00:00:00 | | 2004-09-22 | 0 | 3,723.46 | 3,740.51 | 3,690.12 | 3,692.11 | 00:00:00 | | 2004-09-23 | 0 | 3,682.04 | 3,685.51 | 3,642.04 | 3,653.10 | 00:00:00 | | 2004-09-24 | 0 | 3,648.77 | 3,676.20 | 3,644.91 | 3,673.51 | 00:00:00 | | 2004-09-27 | 0 | 3,678.42 | 3,678.42 | 3,646.08 | 3,656.93 | 00:00:00 | | 2004-09-28 | 0 | 3,647.02 | 3,682.57 | 3,643.51 | 3,667.47 | 00:00:00 | | 2004-09-29 | 0 | 3,668.17 | 3,695.80 | 3,668.17 | 3,682.67 | 00:00:00 | | 2004-09-30 | 0 | 3,700.73 | 3,709.25 | 3,634.07 | 3,640.61 | 00:00:00 | | 2004-10-01 | 0 | 3,656.30 | 3,730.16 | 3,656.30 | 3,730.16 | 00:00:00 | | 2004-10-04 | 0 | 3,749.05 | 3,779.33 | 3,749.05 | 3,767.06 | 00:00:00 | | 2004-10-05 | 0 | 3,764.88 | 3,782.38 | 3,752.25 | 3,770.24 | 00:00:00 | | 2004-10-06 | 0 | 3,771.30 | 3,778.68 | 3,750.11 | 3,764.59 | 00:00:00 | | 2004-10-07 | 0 | 3,773.24 | 3,787.39 | 3,749.68 | 3,758.70 | 00:00:00 | | 2004-10-08 | 0 | 3,741.46 | 3,771.28 | 3,717.02 | 3,737.87 | 00:00:00 | | 2004-10-11 | 70,503,600 | 3,733.83 | 3,735.41 | 3,714.58 | 3,727.64 | 00:00:00 | | 2004-10-12 | 68,239,200 | 3,719.71 | 3,719.86 | 3,671.28 | 3,689.85 | 00:00:00 | | 2004-10-13 | 104,141,400 | 3,701.45 | 3,717.61 | 3,685.58 | 3,694.32 | 00:00:00 | | 2004-10-14 | 105,502,200 | 3,675.23 | 3,685.42 | 3,662.87 | 3,664.95 | 00:00:00 | | 2004-10-15 | 66,952,800 | 3,647.59 | 3,670.76 | 3,638.14 | 3,670.76 | 00:00:00 | | 2004-10-18 | 75,542,000 | 3,679.77 | 3,683.50 | 3,653.17 | 3,659.81 | 00:00:00 | | 2004-10-19 | 111,382,200 | 3,689.19 | 3,723.44 | 3,689.19 | 3,700.56 | 00:00:00 | | 2004-10-20 | 101,065,200 | 3,662.95 | 3,673.67 | 3,650.62 | 3,665.68 | 00:00:00 | | 2004-10-21 | 138,817,000 | 3,696.02 | 3,696.02 | 3,651.92 | 3,687.53 | 00:00:00 | | 2004-10-22 | 114,767,000 | 3,689.05 | 3,712.17 | 3,679.15 | 3,687.17 | 00:00:00 | | 2004-10-25 | 96,339,600 | 3,636.27 | 3,636.27 | 3,599.37 | 3,609.06 | 00:00:00 | | 2004-10-26 | 78,482,600 | 3,612.39 | 3,623.30 | 3,600.75 | 3,619.48 | 00:00:00 | | 2004-10-27 | 103,033,600 | 3,637.06 | 3,680.40 | 3,628.74 | 3,678.39 | 00:00:00 | | 2004-10-28 | 138,210,200 | 3,699.90 | 3,724.09 | 3,699.01 | 3,721.82 | 00:00:00 | | 2004-10-29 | 95,075,800 | 3,708.51 | 3,738.59 | 3,706.82 | 3,706.82 | 00:00:00 | | 2004-11-01 | 52,807,000 | 3,697.94 | 3,741.54 | 3,697.94 | 3,734.07 | 00:00:00 | | 2004-11-02 | 86,838,400 | 3,738.93 | 3,766.39 | 3,731.53 | 3,765.84 | 00:00:00 | | 2004-11-03 | 107,265,600 | 3,790.20 | 3,798.20 | 3,765.21 | 3,769.93 | 00:00:00 | | 2004-11-04 | 94,763,400 | 3,748.71 | 3,768.01 | 3,741.46 | 3,762.45 | 00:00:00 | | 2004-11-05 | 114,898,800 | 3,796.19 | 3,811.60 | 3,776.01 | 3,780.99 | 00:00:00 | | 2004-11-08 | 68,879,000 | 3,782.35 | 3,787.29 | 3,770.51 | 3,776.99 | 00:00:00 | | 2004-11-09 | 92,008,600 | 3,784.16 | 3,785.74 | 3,767.12 | 3,769.94 | 00:00:00 | | 2004-11-10 | 93,760,000 | 3,782.03 | 3,798.76 | 3,780.07 | 3,784.91 | 00:00:00 | | 2004-11-11 | 96,375,600 | 3,780.12 | 3,839.50 | 3,776.54 | 3,833.79 | 00:00:00 | | 2004-11-12 | 107,530,000 | 3,844.41 | 3,850.16 | 3,826.32 | 3,835.11 | 00:00:00 | | 2004-11-15 | 80,823,200 | 3,848.09 | 3,856.01 | 3,820.56 | 3,820.97 | 00:00:00 | | 2004-11-16 | 89,578,600 | 3,827.26 | 3,832.74 | 3,781.81 | 3,794.27 | 00:00:00 | | 2004-11-17 | 111,938,400 | 3,801.50 | 3,844.14 | 3,793.98 | 3,844.14 | 00:00:00 | | 2004-11-18 | 120,539,000 | 3,826.68 | 3,839.87 | 3,819.76 | 3,830.39 | 00:00:00 | | 2004-11-19 | 133,205,000 | 3,837.92 | 3,844.38 | 3,792.95 | 3,798.78 | 00:00:00 | | 2004-11-22 | 89,247,000 | 3,776.52 | 3,783.11 | 3,754.16 | 3,774.25 | 00:00:00 | | 2004-11-23 | 85,151,200 | 3,795.18 | 3,807.38 | 3,772.98 | 3,780.09 | 00:00:00 | | 2004-11-24 | 76,369,200 | 3,798.00 | 3,798.00 | 3,754.14 | 3,760.70 | 00:00:00 | | 2004-11-25 | 82,699,200 | 3,771.36 | 3,802.85 | 3,769.43 | 3,797.59 | 00:00:00 | | 2004-11-26 | 57,451,200 | 3,783.60 | 3,791.90 | 3,764.31 | 3,782.20 | 00:00:00 | | 2004-11-29 | 88,352,800 | 3,787.09 | 3,824.60 | 3,780.61 | 3,780.61 | 00:00:00 | | 2004-11-30 | 95,483,600 | 3,796.13 | 3,796.13 | 3,745.75 | 3,753.75 | 00:00:00 | | 2004-12-01 | 118,995,600 | 3,751.74 | 3,805.85 | 3,744.36 | 3,796.71 | 00:00:00 | | 2004-12-02 | 107,974,800 | 3,808.47 | 3,822.25 | 3,796.08 | 3,811.45 | 00:00:00 | | 2004-12-03 | 113,365,400 | 3,812.42 | 3,824.47 | 3,771.61 | 3,783.51 | 00:00:00 | | 2004-12-06 | 59,357,600 | 3,765.09 | 3,771.09 | 3,755.68 | 3,767.39 | 00:00:00 | | 2004-12-07 | 79,917,800 | 3,770.57 | 3,800.49 | 3,763.08 | 3,787.45 | 00:00:00 | | 2004-12-08 | 82,847,800 | 3,763.51 | 3,782.44 | 3,755.15 | 3,775.04 | 00:00:00 | | 2004-12-09 | 134,875,000 | 3,760.34 | 3,786.00 | 3,735.55 | 3,747.46 | 00:00:00 | | 2004-12-10 | 101,576,800 | 3,768.23 | 3,779.17 | 3,753.68 | 3,768.42 | 00:00:00 | | 2004-12-13 | 109,091,200 | 3,777.07 | 3,813.69 | 3,775.00 | 3,805.94 | 00:00:00 | | 2004-12-14 | 113,928,600 | 3,827.74 | 3,829.80 | 3,803.92 | 3,814.39 | 00:00:00 | | 2004-12-15 | 89,783,800 | 3,821.75 | 3,825.73 | 3,802.06 | 3,802.99 | 00:00:00 | | 2004-12-16 | 96,644,200 | 3,805.33 | 3,818.11 | 3,804.12 | 3,810.67 | 00:00:00 | | 2004-12-17 | 130,248,000 | 3,812.49 | 3,814.77 | 3,742.94 | 3,744.92 | 00:00:00 | | 2004-12-20 | 77,909,000 | 3,742.82 | 3,776.03 | 3,742.61 | 3,764.04 | 00:00:00 | | 2004-12-21 | 78,762,000 | 3,758.53 | 3,773.44 | 3,755.55 | 3,770.03 | 00:00:00 | | 2004-12-22 | 78,384,200 | 3,793.39 | 3,811.30 | 3,789.49 | 3,806.15 | 00:00:00 | | 2004-12-23 | 51,450,400 | 3,800.43 | 3,822.01 | 3,799.96 | 3,819.68 | 00:00:00 | | 2004-12-24 | 9,813,800 | 3,816.63 | 3,823.53 | 3,808.19 | 3,822.76 | 00:00:00 | | 2004-12-27 | 40,370,400 | 3,812.68 | 3,833.63 | 3,812.02 | 3,817.69 | 00:00:00 | | 2004-12-28 | 30,974,000 | 3,820.87 | 3,825.31 | 3,808.19 | 3,824.83 | 00:00:00 | | 2004-12-29 | 38,843,000 | 3,832.21 | 3,838.18 | 3,818.21 | 3,827.16 | 00:00:00 | | 2004-12-30 | 27,162,600 | 3,838.88 | 3,838.88 | 3,826.30 | 3,827.95 | 00:00:00 | | 2004-12-31 | 30,699,600 | 3,820.87 | 3,821.16 | 3,801.78 | 3,821.16 | 00:00:00 | | 2005-01-03 | 66,550,800 | 3,830.58 | 3,884.73 | 3,824.05 | 3,855.68 | 00:00:00 | | 2005-01-04 | 82,249,400 | 3,848.26 | 3,874.47 | 3,845.03 | 3,863.30 | 00:00:00 | | 2005-01-05 | 86,935,200 | 3,834.07 | 3,845.28 | 3,828.81 | 3,829.36 | 00:00:00 | | 2005-01-06 | 87,290,200 | 3,831.84 | 3,864.36 | 3,831.05 | 3,856.48 | 00:00:00 | | 2005-01-07 | 104,805,600 | 3,851.88 | 3,883.92 | 3,848.95 | 3,877.96 | 00:00:00 | | 2005-01-10 | 88,395,400 | 3,890.39 | 3,890.39 | 3,860.15 | 3,877.82 | 00:00:00 | | 2005-01-11 | 118,625,400 | 3,897.36 | 3,897.36 | 3,841.25 | 3,848.99 | 00:00:00 | | 2005-01-12 | 112,647,400 | 3,852.26 | 3,856.70 | 3,804.92 | 3,816.14 | 00:00:00 | | 2005-01-13 | 93,274,800 | 3,834.90 | 3,844.57 | 3,821.61 | 3,834.11 | 00:00:00 | | 2005-01-14 | 92,154,400 | 3,821.62 | 3,861.96 | 3,820.93 | 3,854.60 | 00:00:00 | | 2005-01-17 | 57,362,200 | 3,865.40 | 3,881.44 | 3,861.35 | 3,881.44 | 00:00:00 | | 2005-01-18 | 104,871,200 | 3,875.16 | 3,877.54 | 3,847.32 | 3,875.02 | 00:00:00 | | 2005-01-19 | 94,446,200 | 3,883.44 | 3,892.19 | 3,864.66 | 3,869.01 | 00:00:00 | | 2005-01-20 | 18,674,800 | 3,847.32 | 3,852.63 | 3,834.11 | 3,842.44 | 00:00:00 | | 2005-01-21 | 76,584,200 | 3,829.16 | 3,857.82 | 3,829.16 | 3,854.19 | 00:00:00 | | 2005-01-24 | 97,262,200 | 3,840.57 | 3,854.44 | 3,819.95 | 3,848.71 | 00:00:00 | | 2005-01-25 | 95,183,400 | 3,846.81 | 3,887.18 | 3,844.03 | 3,882.04 | 00:00:00 | | 2005-01-26 | 83,481,000 | 3,885.72 | 3,892.35 | 3,877.57 | 3,879.82 | 00:00:00 | | 2005-01-27 | 99,218,600 | 3,892.04 | 3,892.94 | 3,861.66 | 3,891.40 | 00:00:00 | | 2005-01-28 | 73,269,000 | 3,897.57 | 3,899.42 | 3,868.88 | 3,870.35 | 00:00:00 | | 2005-01-31 | 86,741,600 | 3,895.90 | 3,913.92 | 3,893.75 | 3,913.69 | 00:00:00 | | 2005-02-01 | 92,981,800 | 3,914.21 | 3,939.18 | 3,908.80 | 3,939.18 | 00:00:00 | | 2005-02-02 | 94,364,600 | 3,947.41 | 3,951.72 | 3,935.25 | 3,951.72 | 00:00:00 | | 2005-02-03 | 177,341,800 | 3,946.02 | 3,953.58 | 3,921.23 | 3,928.94 | 00:00:00 | | 2005-02-04 | 109,384,200 | 3,942.72 | 3,960.27 | 3,928.42 | 3,958.01 | 00:00:00 | | 2005-02-07 | 98,357,800 | 3,968.97 | 3,982.67 | 3,968.25 | 3,981.90 | 00:00:00 | | 2005-02-08 | 94,875,600 | 3,980.72 | 3,984.68 | 3,968.53 | 3,980.77 | 00:00:00 | | 2005-02-09 | 92,926,600 | 3,986.69 | 3,991.09 | 3,955.67 | 3,969.62 | 00:00:00 | | 2005-02-10 | 89,321,600 | 3,970.84 | 3,986.81 | 3,956.88 | 3,970.37 | 00:00:00 | | 2005-02-11 | 98,484,400 | 3,978.30 | 4,016.75 | 3,978.30 | 4,016.75 | 00:00:00 | | 2005-02-14 | 65,811,000 | 4,013.90 | 4,020.70 | 3,999.54 | 4,012.11 | 00:00:00 | | 2005-02-15 | 94,342,200 | 4,009.82 | 4,034.01 | 4,003.56 | 4,030.45 | 00:00:00 | | 2005-02-16 | 97,419,400 | 4,026.75 | 4,030.45 | 3,995.10 | 4,009.02 | 00:00:00 | | 2005-02-17 | 98,172,800 | 4,011.04 | 4,024.65 | 4,004.20 | 4,005.50 | 00:00:00 | | 2005-02-18 | 122,097,400 | 4,000.87 | 4,042.27 | 3,999.90 | 4,029.02 | 00:00:00 | | 2005-02-21 | 43,957,000 | 4,034.19 | 4,040.38 | 4,008.65 | 4,022.62 | 00:00:00 | | 2005-02-22 | 121,333,400 | 4,019.88 | 4,024.68 | 3,980.55 | 4,002.33 | 00:00:00 | | 2005-02-23 | 128,996,000 | 3,974.94 | 3,978.66 | 3,951.60 | 3,977.19 | 00:00:00 | | 2005-02-24 | 103,234,000 | 3,983.59 | 3,985.79 | 3,969.03 | 3,977.67 | 00:00:00 | | 2005-02-25 | 92,054,600 | 4,000.03 | 4,034.57 | 4,000.03 | 4,034.57 | 00:00:00 | | 2005-02-28 | 95,381,800 | 4,043.73 | 4,056.69 | 4,027.16 | 4,027.16 | 00:00:00 | | 2005-03-01 | 106,744,600 | 4,025.84 | 4,067.09 | 4,023.61 | 4,054.98 | 00:00:00 | | 2005-03-02 | 95,200,200 | 4,060.47 | 4,062.72 | 4,032.99 | 4,062.72 | 00:00:00 | | 2005-03-03 | 89,077,200 | 4,051.42 | 4,073.68 | 4,050.02 | 4,061.35 | 00:00:00 | | 2005-03-04 | 83,639,200 | 4,080.15 | 4,091.58 | 4,059.45 | 4,091.58 | 00:00:00 | | 2005-03-07 | 82,058,800 | 4,094.37 | 4,108.00 | 4,090.04 | 4,108.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
