|
 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 | | 2005-03-07 | 82,058,800 | 4,094.37 | 4,108.00 | 4,090.04 | 4,108.00 | 00:00:00 | | 2005-03-08 | 93,750,000 | 4,098.38 | 4,103.65 | 4,079.28 | 4,085.38 | 00:00:00 | | 2005-03-09 | 117,384,800 | 4,091.68 | 4,104.74 | 4,062.86 | 4,066.69 | 00:00:00 | | 2005-03-10 | 106,226,000 | 4,048.40 | 4,057.60 | 4,033.70 | 4,038.21 | 00:00:00 | | 2005-03-11 | 76,646,000 | 4,063.45 | 4,067.16 | 4,047.69 | 4,049.18 | 00:00:00 | | 2005-03-14 | 68,102,600 | 4,046.42 | 4,055.77 | 4,035.78 | 4,048.55 | 00:00:00 | | 2005-03-15 | 87,381,400 | 4,060.47 | 4,083.41 | 4,059.77 | 4,077.74 | 00:00:00 | | 2005-03-16 | 111,597,000 | 4,064.18 | 4,074.51 | 4,019.40 | 4,019.40 | 00:00:00 | | 2005-03-17 | 82,862,600 | 4,020.59 | 4,036.17 | 4,011.21 | 4,032.07 | 00:00:00 | | 2005-03-18 | 95,522,000 | 4,040.09 | 4,060.78 | 4,034.94 | 4,050.77 | 00:00:00 | | 2005-03-21 | 37,594,600 | 4,045.97 | 4,059.79 | 4,032.19 | 4,033.00 | 00:00:00 | | 2005-03-22 | 90,484,200 | 4,036.26 | 4,051.80 | 4,010.67 | 4,047.18 | 00:00:00 | | 2005-03-23 | 87,517,400 | 4,009.22 | 4,036.70 | 4,009.01 | 4,032.41 | 00:00:00 | | 2005-03-24 | 81,262,600 | 4,042.24 | 4,080.90 | 4,036.30 | 4,078.31 | 00:00:00 | | 2005-03-29 | 85,357,800 | 4,056.43 | 4,082.19 | 4,043.90 | 4,081.65 | 00:00:00 | | 2005-03-30 | 87,659,800 | 4,060.15 | 4,074.01 | 4,053.65 | 4,064.61 | 00:00:00 | | 2005-03-31 | 92,737,400 | 4,091.46 | 4,097.07 | 4,064.61 | 4,067.78 | 00:00:00 | | 2005-04-01 | 83,515,600 | 4,068.00 | 4,097.05 | 4,062.23 | 4,080.08 | 00:00:00 | | 2005-04-04 | 80,235,200 | 4,067.81 | 4,067.81 | 4,029.95 | 4,052.32 | 00:00:00 | | 2005-04-05 | 106,211,000 | 4,074.89 | 4,090.63 | 4,069.55 | 4,087.94 | 00:00:00 | | 2005-04-06 | 109,172,400 | 4,094.14 | 4,108.51 | 4,093.06 | 4,106.99 | 00:00:00 | | 2005-04-07 | 111,063,000 | 4,111.51 | 4,130.93 | 4,099.91 | 4,124.37 | 00:00:00 | | 2005-04-08 | 87,803,600 | 4,134.32 | 4,143.93 | 4,122.61 | 4,124.29 | 00:00:00 | | 2005-04-11 | 83,466,000 | 4,107.00 | 4,123.88 | 4,102.00 | 4,117.62 | 00:00:00 | | 2005-04-12 | 85,840,200 | 4,112.71 | 4,116.32 | 4,089.17 | 4,096.81 | 00:00:00 | | 2005-04-13 | 92,884,400 | 4,122.97 | 4,126.52 | 4,114.27 | 4,116.85 | 00:00:00 | | 2005-04-14 | 94,288,600 | 4,100.63 | 4,126.14 | 4,097.87 | 4,111.11 | 00:00:00 | | 2005-04-15 | 139,406,400 | 4,083.95 | 4,084.91 | 4,032.28 | 4,032.28 | 00:00:00 | | 2005-04-18 | 158,371,400 | 3,975.25 | 3,975.25 | 3,930.63 | 3,949.59 | 00:00:00 | | 2005-04-19 | 102,136,200 | 3,971.73 | 3,973.64 | 3,954.42 | 3,962.39 | 00:00:00 | | 2005-04-20 | 104,986,600 | 3,979.75 | 3,983.54 | 3,944.31 | 3,950.02 | 00:00:00 | | 2005-04-21 | 109,772,200 | 3,933.23 | 3,972.57 | 3,933.23 | 3,951.02 | 00:00:00 | | 2005-04-22 | 82,783,200 | 3,977.75 | 3,985.80 | 3,967.79 | 3,980.18 | 00:00:00 | | 2005-04-25 | 73,739,400 | 3,973.75 | 3,997.05 | 3,966.10 | 3,993.07 | 00:00:00 | | 2005-04-26 | 72,852,000 | 3,997.89 | 4,000.12 | 3,970.73 | 3,993.04 | 00:00:00 | | 2005-04-27 | 132,260,600 | 3,960.04 | 3,978.06 | 3,917.28 | 3,927.68 | 00:00:00 | | 2005-04-28 | 148,216,800 | 3,940.16 | 3,950.60 | 3,895.42 | 3,911.45 | 00:00:00 | | 2005-04-29 | 106,678,200 | 3,882.42 | 3,930.59 | 3,882.42 | 3,911.71 | 00:00:00 | | 2005-05-02 | 50,948,600 | 3,928.71 | 3,945.06 | 3,920.88 | 3,938.77 | 00:00:00 | | 2005-05-03 | 78,560,000 | 3,953.25 | 3,956.58 | 3,934.72 | 3,955.93 | 00:00:00 | | 2005-05-04 | 90,894,800 | 3,968.03 | 3,987.63 | 3,950.54 | 3,987.63 | 00:00:00 | | 2005-05-05 | 62,031,400 | 3,995.20 | 4,025.97 | 3,995.20 | 4,019.35 | 00:00:00 | | 2005-05-06 | 71,962,200 | 4,020.00 | 4,041.17 | 4,004.27 | 4,033.46 | 00:00:00 | | 2005-05-09 | 73,316,000 | 4,028.51 | 4,033.37 | 4,011.46 | 4,020.19 | 00:00:00 | | 2005-05-10 | 81,995,400 | 4,021.25 | 4,035.65 | 3,990.58 | 4,000.25 | 00:00:00 | | 2005-05-11 | 92,289,000 | 3,977.99 | 4,009.38 | 3,977.11 | 3,979.53 | 00:00:00 | | 2005-05-12 | 98,640,200 | 4,010.70 | 4,022.85 | 4,004.43 | 4,015.65 | 00:00:00 | | 2005-05-13 | 96,173,800 | 3,996.98 | 4,017.89 | 3,990.48 | 4,017.89 | 00:00:00 | | 2005-05-16 | 68,528,800 | 3,990.46 | 4,015.40 | 3,990.46 | 4,010.98 | 00:00:00 | | 2005-05-17 | 90,808,200 | 4,022.51 | 4,022.51 | 3,994.79 | 4,006.19 | 00:00:00 | | 2005-05-18 | 119,027,800 | 4,016.15 | 4,073.15 | 4,016.15 | 4,073.15 | 00:00:00 | | 2005-05-19 | 91,351,600 | 4,076.64 | 4,091.82 | 4,074.65 | 4,085.98 | 00:00:00 | | 2005-05-20 | 84,027,800 | 4,088.03 | 4,112.06 | 4,080.44 | 4,096.18 | 00:00:00 | | 2005-05-23 | 71,638,200 | 4,113.33 | 4,123.94 | 4,100.96 | 4,118.37 | 00:00:00 | | 2005-05-24 | 74,833,600 | 4,110.09 | 4,112.06 | 4,083.53 | 4,102.06 | 00:00:00 | | 2005-05-25 | 76,354,200 | 4,097.41 | 4,114.75 | 4,092.32 | 4,100.27 | 00:00:00 | | 2005-05-26 | 159,530,800 | 4,101.14 | 4,140.48 | 4,101.02 | 4,137.28 | 00:00:00 | | 2005-05-27 | 83,840,000 | 4,139.75 | 4,142.54 | 4,117.53 | 4,131.83 | 00:00:00 | | 2005-05-30 | 41,857,400 | 4,108.95 | 4,135.31 | 4,097.96 | 4,134.87 | 00:00:00 | | 2005-05-31 | 105,524,200 | 4,134.96 | 4,139.07 | 4,120.69 | 4,120.73 | 00:00:00 | | 2005-06-01 | 96,064,600 | 4,125.85 | 4,178.25 | 4,123.77 | 4,178.25 | 00:00:00 | | 2005-06-02 | 97,875,000 | 4,180.23 | 4,198.20 | 4,163.64 | 4,183.72 | 00:00:00 | | 2005-06-03 | 78,954,200 | 4,184.15 | 4,191.50 | 4,157.93 | 4,162.47 | 00:00:00 | | 2005-06-06 | 93,296,200 | 4,159.87 | 4,167.46 | 4,139.42 | 4,146.47 | 00:00:00 | | 2005-06-07 | 106,110,600 | 4,153.94 | 4,184.97 | 4,150.28 | 4,180.74 | 00:00:00 | | 2005-06-08 | 99,126,600 | 4,167.48 | 4,179.88 | 4,161.65 | 4,171.35 | 00:00:00 | | 2005-06-09 | 90,292,200 | 4,163.98 | 4,164.33 | 4,140.88 | 4,153.71 | 00:00:00 | | 2005-06-10 | 90,318,400 | 4,175.39 | 4,195.10 | 4,172.21 | 4,184.10 | 00:00:00 | | 2005-06-13 | 76,748,400 | 4,192.65 | 4,205.72 | 4,179.74 | 4,203.49 | 00:00:00 | | 2005-06-14 | 103,725,200 | 4,195.52 | 4,202.67 | 4,187.13 | 4,197.74 | 00:00:00 | | 2005-06-15 | 115,436,400 | 4,205.29 | 4,216.46 | 4,180.01 | 4,184.36 | 00:00:00 | | 2005-06-16 | 113,268,800 | 4,203.57 | 4,209.22 | 4,184.96 | 4,185.15 | 00:00:00 | | 2005-06-17 | 137,731,400 | 4,193.06 | 4,246.43 | 4,192.58 | 4,220.91 | 00:00:00 | | 2005-06-20 | 97,438,600 | 4,213.40 | 4,213.71 | 4,182.67 | 4,193.40 | 00:00:00 | | 2005-06-21 | 84,119,200 | 4,206.02 | 4,224.97 | 4,205.47 | 4,222.02 | 00:00:00 | | 2005-06-22 | 98,593,800 | 4,224.12 | 4,242.53 | 4,220.93 | 4,229.55 | 00:00:00 | | 2005-06-23 | 90,600,000 | 4,236.33 | 4,244.84 | 4,217.02 | 4,240.18 | 00:00:00 | | 2005-06-24 | 87,190,200 | 4,208.15 | 4,212.07 | 4,192.22 | 4,199.87 | 00:00:00 | | 2005-06-27 | 84,544,400 | 4,172.96 | 4,178.22 | 4,149.95 | 4,157.68 | 00:00:00 | | 2005-06-28 | 79,907,000 | 4,167.56 | 4,195.73 | 4,165.19 | 4,194.33 | 00:00:00 | | 2005-06-29 | 134,670,800 | 4,211.78 | 4,245.36 | 4,207.36 | 4,231.88 | 00:00:00 | | 2005-06-30 | 124,613,600 | 4,225.54 | 4,254.80 | 4,223.68 | 4,229.35 | 00:00:00 | | 2005-07-01 | 80,595,600 | 4,224.66 | 4,269.62 | 4,220.75 | 4,269.62 | 00:00:00 | | 2005-07-04 | 50,538,200 | 4,276.71 | 4,276.71 | 4,258.56 | 4,264.60 | 00:00:00 | | 2005-07-05 | 80,083,600 | 4,264.00 | 4,265.25 | 4,231.93 | 4,252.75 | 00:00:00 | | 2005-07-06 | 93,075,800 | 4,272.64 | 4,292.07 | 4,264.00 | 4,279.95 | 00:00:00 | | 2005-07-07 | 231,771,800 | 4,269.56 | 4,269.77 | 4,089.27 | 4,220.62 | 00:00:00 | | 2005-07-08 | 108,540,400 | 4,264.71 | 4,300.31 | 4,252.07 | 4,300.31 | 00:00:00 | | 2005-07-11 | 92,375,400 | 4,317.90 | 4,332.99 | 4,313.99 | 4,321.56 | 00:00:00 | | 2005-07-12 | 139,141,400 | 4,319.86 | 4,330.52 | 4,293.67 | 4,313.78 | 00:00:00 | | 2005-07-13 | 99,903,800 | 4,318.06 | 4,346.11 | 4,316.15 | 4,343.62 | 00:00:00 | | 2005-07-14 | 107,318,200 | 4,352.08 | 4,389.49 | 4,348.45 | 4,370.88 | 00:00:00 | | 2005-07-15 | 83,235,800 | 4,369.96 | 4,383.94 | 4,361.77 | 4,373.77 | 00:00:00 | | 2005-07-18 | 67,006,800 | 4,381.19 | 4,388.70 | 4,357.50 | 4,363.47 | 00:00:00 | | 2005-07-19 | 158,013,400 | 4,367.25 | 4,424.25 | 4,367.25 | 4,424.25 | 00:00:00 | | 2005-07-20 | 103,324,000 | 4,421.21 | 4,435.29 | 4,402.16 | 4,418.39 | 00:00:00 | | 2005-07-21 | 143,517,800 | 4,435.20 | 4,465.90 | 4,403.57 | 4,425.66 | 00:00:00 | | 2005-07-22 | 92,680,600 | 4,420.39 | 4,434.11 | 4,396.62 | 4,415.52 | 00:00:00 | | 2005-07-25 | 69,305,600 | 4,423.23 | 4,431.65 | 4,403.02 | 4,422.12 | 00:00:00 | | 2005-07-26 | 84,388,400 | 4,424.19 | 4,445.15 | 4,414.59 | 4,420.78 | 00:00:00 | | 2005-07-27 | 101,226,000 | 4,435.73 | 4,449.35 | 4,428.66 | 4,433.13 | 00:00:00 | | 2005-07-28 | 136,038,400 | 4,455.78 | 4,472.17 | 4,451.32 | 4,462.26 | 00:00:00 | | 2005-07-29 | 109,594,600 | 4,473.31 | 4,483.47 | 4,440.32 | 4,451.74 | 00:00:00 | | 2005-08-01 | 65,496,000 | 4,457.49 | 4,478.72 | 4,448.24 | 4,456.87 | 00:00:00 | | 2005-08-02 | 76,689,000 | 4,459.89 | 4,503.33 | 4,457.22 | 4,503.33 | 00:00:00 | | 2005-08-03 | 93,522,800 | 4,501.05 | 4,503.74 | 4,474.66 | 4,495.48 | 00:00:00 | | 2005-08-04 | 91,857,400 | 4,471.54 | 4,485.51 | 4,444.63 | 4,458.97 | 00:00:00 | | 2005-08-05 | 88,897,200 | 4,438.49 | 4,466.97 | 4,421.70 | 4,421.70 | 00:00:00 | | 2005-08-08 | 55,411,000 | 4,437.15 | 4,462.01 | 4,433.02 | 4,441.01 | 00:00:00 | | 2005-08-09 | 94,419,600 | 4,445.75 | 4,491.69 | 4,437.02 | 4,491.69 | 00:00:00 | | 2005-08-10 | 103,305,400 | 4,501.70 | 4,527.11 | 4,501.70 | 4,527.11 | 00:00:00 | | 2005-08-11 | 79,641,800 | 4,513.13 | 4,522.90 | 4,489.66 | 4,509.10 | 00:00:00 | | 2005-08-12 | 27,749,000 | 4,496.39 | 4,510.40 | 4,467.60 | 4,476.48 | 00:00:00 | | 2005-08-15 | 33,175,200 | 4,470.41 | 4,485.63 | 4,462.55 | 4,466.58 | 00:00:00 | | 2005-08-16 | 71,305,800 | 4,483.86 | 4,490.53 | 4,441.55 | 4,444.57 | 00:00:00 | | 2005-08-17 | 69,850,400 | 4,433.85 | 4,443.27 | 4,410.46 | 4,439.63 | 00:00:00 | | 2005-08-18 | 63,927,000 | 4,436.62 | 4,441.85 | 4,406.02 | 4,430.07 | 00:00:00 | | 2005-08-19 | 72,246,800 | 4,433.56 | 4,489.36 | 4,431.27 | 4,487.90 | 00:00:00 | | 2005-08-22 | 48,707,000 | 4,490.14 | 4,498.04 | 4,478.61 | 4,485.94 | 00:00:00 | | 2005-08-23 | 65,161,800 | 4,471.87 | 4,472.46 | 4,436.56 | 4,436.56 | 00:00:00 | | 2005-08-24 | 91,589,000 | 4,428.16 | 4,431.70 | 4,401.20 | 4,424.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
