|
 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 | | 2005-08-24 | 91,589,000 | 4,428.16 | 4,431.70 | 4,401.20 | 4,424.43 | 00:00:00 | | 2005-08-25 | 86,899,600 | 4,396.71 | 4,396.71 | 4,369.21 | 4,378.51 | 00:00:00 | | 2005-08-26 | 73,533,400 | 4,380.14 | 4,392.75 | 4,342.70 | 4,342.70 | 00:00:00 | | 2005-08-29 | 51,477,200 | 4,319.93 | 4,364.24 | 4,313.34 | 4,361.27 | 00:00:00 | | 2005-08-30 | 70,991,600 | 4,373.60 | 4,381.68 | 4,356.66 | 4,356.66 | 00:00:00 | | 2005-08-31 | 129,913,400 | 4,356.72 | 4,400.00 | 4,356.72 | 4,399.36 | 00:00:00 | | 2005-09-01 | 105,772,800 | 4,423.70 | 4,437.86 | 4,407.64 | 4,424.15 | 00:00:00 | | 2005-09-02 | 94,891,000 | 4,414.25 | 4,432.60 | 4,392.74 | 4,404.95 | 00:00:00 | | 2005-09-05 | 57,403,000 | 4,404.81 | 4,431.63 | 4,404.81 | 4,430.09 | 00:00:00 | | 2005-09-06 | 102,022,400 | 4,437.71 | 4,472.55 | 4,433.73 | 4,472.55 | 00:00:00 | | 2005-09-07 | 121,019,200 | 4,489.83 | 4,498.44 | 4,476.05 | 4,486.19 | 00:00:00 | | 2005-09-08 | 103,737,600 | 4,478.17 | 4,485.85 | 4,453.40 | 4,465.94 | 00:00:00 | | 2005-09-09 | 88,044,800 | 4,473.40 | 4,495.25 | 4,473.40 | 4,491.68 | 00:00:00 | | 2005-09-12 | 97,723,200 | 4,504.86 | 4,517.62 | 4,489.71 | 4,491.82 | 00:00:00 | | 2005-09-13 | 126,202,800 | 4,493.18 | 4,498.46 | 4,453.41 | 4,453.41 | 00:00:00 | | 2005-09-14 | 100,251,800 | 4,460.17 | 4,478.77 | 4,454.34 | 4,470.43 | 00:00:00 | | 2005-09-15 | 87,647,200 | 4,461.33 | 4,495.20 | 4,459.27 | 4,479.39 | 00:00:00 | | 2005-09-16 | 127,334,400 | 4,479.33 | 4,526.93 | 4,476.27 | 4,509.49 | 00:00:00 | | 2005-09-19 | 82,714,600 | 4,486.21 | 4,522.96 | 4,463.06 | 4,505.68 | 00:00:00 | | 2005-09-20 | 106,255,200 | 4,516.18 | 4,536.99 | 4,514.83 | 4,531.80 | 00:00:00 | | 2005-09-21 | 128,982,400 | 4,497.93 | 4,514.49 | 4,466.23 | 4,468.06 | 00:00:00 | | 2005-09-22 | 125,026,000 | 4,454.77 | 4,462.58 | 4,424.20 | 4,448.15 | 00:00:00 | | 2005-09-23 | 89,484,800 | 4,458.82 | 4,477.20 | 4,452.42 | 4,477.20 | 00:00:00 | | 2005-09-26 | 127,857,200 | 4,510.40 | 4,566.92 | 4,510.40 | 4,566.92 | 00:00:00 | | 2005-09-27 | 89,496,400 | 4,556.05 | 4,562.54 | 4,537.31 | 4,546.80 | 00:00:00 | | 2005-09-28 | 114,690,000 | 4,563.40 | 4,602.42 | 4,563.40 | 4,599.63 | 00:00:00 | | 2005-09-29 | 82,104,800 | 4,598.73 | 4,607.43 | 4,576.02 | 4,578.86 | 00:00:00 | | 2005-09-30 | 86,857,400 | 4,618.90 | 4,620.85 | 4,586.03 | 4,600.02 | 00:00:00 | | 2005-10-03 | 83,428,000 | 4,610.01 | 4,631.59 | 4,608.10 | 4,622.54 | 00:00:00 | | 2005-10-04 | 101,656,800 | 4,624.44 | 4,651.11 | 4,606.84 | 4,650.24 | 00:00:00 | | 2005-10-05 | 110,477,600 | 4,619.40 | 4,625.25 | 4,594.11 | 4,594.11 | 00:00:00 | | 2005-10-06 | 140,562,400 | 4,546.29 | 4,552.07 | 4,519.65 | 4,536.90 | 00:00:00 | | 2005-10-07 | 98,729,800 | 4,521.43 | 4,551.69 | 4,514.74 | 4,528.79 | 00:00:00 | | 2005-10-10 | 76,356,600 | 4,544.05 | 4,561.52 | 4,528.90 | 4,536.22 | 00:00:00 | | 2005-10-11 | 91,379,200 | 4,536.09 | 4,570.49 | 4,535.92 | 4,549.68 | 00:00:00 | | 2005-10-12 | 91,378,000 | 4,530.19 | 4,543.96 | 4,509.63 | 4,515.05 | 00:00:00 | | 2005-10-13 | 114,052,200 | 4,500.73 | 4,513.31 | 4,452.20 | 4,470.13 | 00:00:00 | | 2005-10-14 | 112,384,200 | 4,456.49 | 4,500.06 | 4,445.83 | 4,482.13 | 00:00:00 | | 2005-10-17 | 76,914,400 | 4,498.51 | 4,507.35 | 4,485.14 | 4,489.21 | 00:00:00 | | 2005-10-18 | 100,485,400 | 4,494.99 | 4,502.01 | 4,452.90 | 4,461.14 | 00:00:00 | | 2005-10-19 | 145,778,400 | 4,418.37 | 4,431.04 | 4,373.05 | 4,375.09 | 00:00:00 | | 2005-10-20 | 109,005,800 | 4,436.54 | 4,445.32 | 4,383.75 | 4,390.66 | 00:00:00 | | 2005-10-21 | 100,084,400 | 4,354.39 | 4,391.21 | 4,354.39 | 4,366.52 | 00:00:00 | | 2005-10-24 | 77,048,400 | 4,371.95 | 4,421.97 | 4,362.74 | 4,421.97 | 00:00:00 | | 2005-10-25 | 96,021,400 | 4,440.72 | 4,441.75 | 4,396.99 | 4,396.99 | 00:00:00 | | 2005-10-26 | 93,332,400 | 4,400.82 | 4,433.48 | 4,392.60 | 4,412.70 | 00:00:00 | | 2005-10-27 | 170,940,600 | 4,375.75 | 4,383.53 | 4,329.46 | 4,336.41 | 00:00:00 | | 2005-10-28 | 126,063,400 | 4,320.30 | 4,348.20 | 4,288.15 | 4,326.71 | 00:00:00 | | 2005-10-31 | 102,236,200 | 4,373.04 | 4,436.45 | 4,373.04 | 4,436.45 | 00:00:00 | | 2005-11-01 | 83,767,600 | 4,432.91 | 4,450.12 | 4,421.75 | 4,434.75 | 00:00:00 | | 2005-11-02 | 101,281,400 | 4,424.08 | 4,449.12 | 4,398.64 | 4,429.65 | 00:00:00 | | 2005-11-03 | 121,381,200 | 4,454.57 | 4,502.62 | 4,449.03 | 4,502.02 | 00:00:00 | | 2005-11-04 | 100,185,200 | 4,497.27 | 4,506.27 | 4,476.42 | 4,498.70 | 00:00:00 | | 2005-11-07 | 75,922,200 | 4,493.31 | 4,516.73 | 4,475.69 | 4,503.65 | 00:00:00 | | 2005-11-08 | 123,848,400 | 4,521.42 | 4,532.64 | 4,493.68 | 4,503.62 | 00:00:00 | | 2005-11-09 | 101,791,600 | 4,509.10 | 4,511.95 | 4,476.58 | 4,480.23 | 00:00:00 | | 2005-11-10 | 94,973,400 | 4,496.35 | 4,506.66 | 4,474.23 | 4,479.50 | 00:00:00 | | 2005-11-11 | 83,912,000 | 4,526.27 | 4,541.82 | 4,513.75 | 4,536.49 | 00:00:00 | | 2005-11-14 | 78,207,800 | 4,530.08 | 4,563.80 | 4,521.39 | 4,548.45 | 00:00:00 | | 2005-11-15 | 126,286,400 | 4,545.96 | 4,557.21 | 4,527.19 | 4,543.15 | 00:00:00 | | 2005-11-16 | 100,453,800 | 4,531.30 | 4,534.91 | 4,494.53 | 4,512.13 | 00:00:00 | | 2005-11-17 | 97,487,400 | 4,522.87 | 4,543.86 | 4,514.56 | 4,523.18 | 00:00:00 | | 2005-11-18 | 118,890,600 | 4,555.98 | 4,577.29 | 4,543.29 | 4,556.23 | 00:00:00 | | 2005-11-21 | 94,556,400 | 4,563.05 | 4,593.64 | 4,556.24 | 4,586.38 | 00:00:00 | | 2005-11-22 | 81,442,200 | 4,593.08 | 4,593.18 | 4,574.11 | 4,580.81 | 00:00:00 | | 2005-11-23 | 101,878,400 | 4,611.13 | 4,611.13 | 4,588.81 | 4,608.65 | 00:00:00 | | 2005-11-24 | 77,033,000 | 4,598.28 | 4,606.60 | 4,574.36 | 4,586.84 | 00:00:00 | | 2005-11-25 | 59,607,400 | 4,592.29 | 4,601.71 | 4,580.52 | 4,600.48 | 00:00:00 | | 2005-11-28 | 131,945,600 | 4,621.61 | 4,633.44 | 4,575.12 | 4,575.31 | 00:00:00 | | 2005-11-29 | 81,157,600 | 4,568.34 | 4,606.00 | 4,556.78 | 4,588.73 | 00:00:00 | | 2005-11-30 | 128,226,400 | 4,575.89 | 4,584.68 | 4,551.28 | 4,567.41 | 00:00:00 | | 2005-12-01 | 105,595,800 | 4,581.73 | 4,636.46 | 4,580.18 | 4,636.46 | 00:00:00 | | 2005-12-02 | 78,581,400 | 4,651.16 | 4,662.50 | 4,637.10 | 4,662.50 | 00:00:00 | | 2005-12-05 | 88,238,600 | 4,660.01 | 4,666.10 | 4,636.81 | 4,650.54 | 00:00:00 | | 2005-12-06 | 88,325,400 | 4,654.50 | 4,681.41 | 4,648.77 | 4,677.20 | 00:00:00 | | 2005-12-07 | 96,236,200 | 4,676.60 | 4,690.75 | 4,651.43 | 4,660.58 | 00:00:00 | | 2005-12-08 | 89,274,000 | 4,635.95 | 4,669.93 | 4,623.23 | 4,669.93 | 00:00:00 | | 2005-12-09 | 69,864,400 | 4,659.71 | 4,668.28 | 4,647.63 | 4,661.01 | 00:00:00 | | 2005-12-12 | 105,881,200 | 4,674.04 | 4,698.45 | 4,661.22 | 4,673.13 | 00:00:00 | | 2005-12-13 | 93,445,800 | 4,673.07 | 4,701.85 | 4,666.88 | 4,693.40 | 00:00:00 | | 2005-12-14 | 102,990,200 | 4,698.99 | 4,706.50 | 4,672.87 | 4,674.85 | 00:00:00 | | 2005-12-15 | 105,790,200 | 4,683.56 | 4,684.75 | 4,657.72 | 4,673.14 | 00:00:00 | | 2005-12-16 | 162,686,200 | 4,670.74 | 4,724.09 | 4,670.74 | 4,704.41 | 00:00:00 | | 2005-12-19 | 88,295,600 | 4,705.62 | 4,712.87 | 4,691.29 | 4,694.86 | 00:00:00 | | 2005-12-20 | 109,042,200 | 4,676.21 | 4,709.84 | 4,674.18 | 4,703.48 | 00:00:00 | | 2005-12-21 | 102,003,600 | 4,706.85 | 4,752.41 | 4,706.85 | 4,752.41 | 00:00:00 | | 2005-12-22 | 73,510,000 | 4,745.55 | 4,766.09 | 4,742.67 | 4,751.96 | 00:00:00 | | 2005-12-23 | 47,427,000 | 4,758.76 | 4,768.94 | 4,746.60 | 4,757.74 | 00:00:00 | | 2005-12-27 | 34,610,400 | 4,751.15 | 4,780.05 | 4,751.15 | 4,769.38 | 00:00:00 | | 2005-12-28 | 40,220,400 | 4,757.51 | 4,771.97 | 4,749.05 | 4,756.93 | 00:00:00 | | 2005-12-29 | 40,116,000 | 4,762.31 | 4,776.53 | 4,760.68 | 4,772.93 | 00:00:00 | | 2005-12-30 | 45,054,600 | 4,761.61 | 4,761.61 | 4,703.34 | 4,715.23 | 00:00:00 | | 2006-01-02 | 35,923,200 | 4,731.92 | 4,757.54 | 4,727.09 | 4,754.92 | 00:00:00 | | 2006-01-03 | 93,725,400 | 4,761.95 | 4,803.23 | 4,755.72 | 4,776.98 | 00:00:00 | | 2006-01-04 | 112,403,400 | 4,820.90 | 4,838.52 | 4,799.19 | 4,838.52 | 00:00:00 | | 2006-01-05 | 107,184,400 | 4,839.09 | 4,849.67 | 4,826.31 | 4,835.09 | 00:00:00 | | 2006-01-06 | 111,654,200 | 4,843.16 | 4,867.15 | 4,839.75 | 4,867.15 | 00:00:00 | | 2006-01-09 | 116,841,600 | 4,875.12 | 4,886.19 | 4,870.93 | 4,875.09 | 00:00:00 | | 2006-01-10 | 114,865,800 | 4,868.90 | 4,868.90 | 4,838.48 | 4,861.93 | 00:00:00 | | 2006-01-11 | 102,499,000 | 4,893.75 | 4,897.58 | 4,866.76 | 4,890.49 | 00:00:00 | | 2006-01-12 | 182,529,200 | 4,875.88 | 4,898.05 | 4,872.52 | 4,890.24 | 00:00:00 | | 2006-01-13 | 133,881,600 | 4,876.41 | 4,876.41 | 4,834.24 | 4,850.53 | 00:00:00 | | 2006-01-16 | 71,310,200 | 4,844.13 | 4,864.76 | 4,844.13 | 4,856.09 | 00:00:00 | | 2006-01-17 | 112,012,800 | 4,829.33 | 4,829.33 | 4,803.44 | 4,807.14 | 00:00:00 | | 2006-01-18 | 157,454,000 | 4,748.72 | 4,792.07 | 4,730.38 | 4,772.09 | 00:00:00 | | 2006-01-19 | 111,811,800 | 4,798.33 | 4,815.81 | 4,790.77 | 4,814.09 | 00:00:00 | | 2006-01-20 | 117,347,000 | 4,828.71 | 4,841.42 | 4,773.48 | 4,773.48 | 00:00:00 | | 2006-01-23 | 114,812,800 | 4,725.00 | 4,754.78 | 4,719.33 | 4,751.99 | 00:00:00 | | 2006-01-24 | 109,663,000 | 4,758.93 | 4,766.52 | 4,739.76 | 4,748.32 | 00:00:00 | | 2006-01-25 | 121,893,200 | 4,766.61 | 4,794.22 | 4,758.06 | 4,791.00 | 00:00:00 | | 2006-01-26 | 147,786,800 | 4,801.84 | 4,876.52 | 4,800.21 | 4,876.52 | 00:00:00 | | 2006-01-27 | 198,721,400 | 4,938.77 | 4,956.60 | 4,907.48 | 4,956.60 | 00:00:00 | | 2006-01-30 | 117,194,200 | 4,945.83 | 4,954.96 | 4,934.62 | 4,936.79 | 00:00:00 | | 2006-01-31 | 121,921,600 | 4,943.46 | 4,970.21 | 4,930.18 | 4,947.99 | 00:00:00 | | 2006-02-01 | 126,147,600 | 4,946.77 | 5,000.00 | 4,936.59 | 4,999.39 | 00:00:00 | | 2006-02-02 | 176,052,600 | 5,000.95 | 5,012.38 | 4,927.89 | 4,927.89 | 00:00:00 | | 2006-02-03 | 127,846,800 | 4,945.38 | 4,955.94 | 4,905.63 | 4,937.56 | 00:00:00 | | 2006-02-06 | 108,205,800 | 4,949.84 | 4,960.67 | 4,919.90 | 4,934.59 | 00:00:00 | | 2006-02-07 | 135,639,800 | 4,951.99 | 4,958.51 | 4,906.36 | 4,935.40 | 00:00:00 | | 2006-02-08 | 125,630,000 | 4,893.15 | 4,909.68 | 4,875.80 | 4,895.08 | 00:00:00 | | 2006-02-09 | 117,139,800 | 4,925.71 | 4,958.79 | 4,921.60 | 4,955.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
