|
 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 | | 2006-08-01 | 97,199,400 | 5,010.95 | 5,024.09 | 4,932.41 | 4,948.23 | 00:00:00 | | 2006-08-02 | 107,618,900 | 4,984.11 | 5,027.20 | 4,976.51 | 5,026.25 | 00:00:00 | | 2006-08-03 | 116,772,200 | 5,034.46 | 5,038.68 | 4,958.18 | 4,983.68 | 00:00:00 | | 2006-08-04 | 110,079,200 | 5,013.43 | 5,060.47 | 4,995.77 | 5,040.95 | 00:00:00 | | 2006-08-07 | 83,503,800 | 4,980.44 | 4,995.50 | 4,950.18 | 4,956.34 | 00:00:00 | | 2006-08-08 | 80,601,600 | 4,986.91 | 4,991.49 | 4,943.57 | 4,967.95 | 00:00:00 | | 2006-08-09 | 100,289,100 | 4,982.84 | 5,033.19 | 4,948.18 | 5,025.15 | 00:00:00 | | 2006-08-10 | 100,626,500 | 4,973.73 | 4,986.60 | 4,935.96 | 4,976.64 | 00:00:00 | | 2006-08-11 | 79,776,400 | 4,993.13 | 5,015.01 | 4,962.62 | 4,985.52 | 00:00:00 | | 2006-08-14 | 65,948,600 | 5,019.17 | 5,050.40 | 5,015.48 | 5,046.93 | 00:00:00 | | 2006-08-15 | 89,813,200 | 5,033.20 | 5,125.62 | 5,031.22 | 5,115.02 | 00:00:00 | | 2006-08-16 | 114,886,000 | 5,117.22 | 5,140.73 | 5,102.23 | 5,137.31 | 00:00:00 | | 2006-08-17 | 101,353,200 | 5,139.78 | 5,144.84 | 5,122.40 | 5,144.84 | 00:00:00 | | 2006-08-18 | 109,359,300 | 5,142.67 | 5,157.60 | 5,127.44 | 5,135.69 | 00:00:00 | | 2006-08-21 | 66,132,800 | 5,126.74 | 5,136.22 | 5,094.73 | 5,104.65 | 00:00:00 | | 2006-08-22 | 84,813,600 | 5,126.19 | 5,131.18 | 5,072.73 | 5,128.33 | 00:00:00 | | 2006-08-23 | 73,152,800 | 5,126.55 | 5,131.51 | 5,075.44 | 5,082.73 | 00:00:00 | | 2006-08-24 | 81,129,600 | 5,085.44 | 5,128.96 | 5,062.94 | 5,112.85 | 00:00:00 | | 2006-08-25 | 60,195,000 | 5,118.41 | 5,133.78 | 5,089.45 | 5,111.13 | 00:00:00 | | 2006-08-28 | 49,177,800 | 5,104.38 | 5,154.27 | 5,083.01 | 5,148.52 | 00:00:00 | | 2006-08-29 | 86,611,200 | 5,151.68 | 5,183.47 | 5,144.48 | 5,160.32 | 00:00:00 | | 2006-08-30 | 96,444,800 | 5,176.97 | 5,196.91 | 5,162.71 | 5,182.79 | 00:00:00 | | 2006-08-31 | 101,008,000 | 5,196.08 | 5,196.90 | 5,157.56 | 5,165.04 | 00:00:00 | | 2006-09-01 | 96,221,800 | 5,181.98 | 5,206.23 | 5,170.01 | 5,183.45 | 00:00:00 | | 2006-09-04 | 73,468,400 | 5,195.18 | 5,209.06 | 5,190.38 | 5,203.24 | 00:00:00 | | 2006-09-05 | 86,220,000 | 5,201.96 | 5,202.44 | 5,147.33 | 5,172.85 | 00:00:00 | | 2006-09-06 | 113,062,500 | 5,173.36 | 5,179.88 | 5,107.95 | 5,115.52 | 00:00:00 | | 2006-09-07 | 115,739,300 | 5,090.24 | 5,090.27 | 5,043.76 | 5,060.09 | 00:00:00 | | 2006-09-08 | 88,738,600 | 5,072.75 | 5,091.32 | 5,058.07 | 5,073.57 | 00:00:00 | | 2006-09-11 | 111,996,600 | 5,042.88 | 5,058.31 | 5,018.18 | 5,058.31 | 00:00:00 | | 2006-09-12 | 133,715,300 | 5,062.94 | 5,129.36 | 5,037.73 | 5,125.97 | 00:00:00 | | 2006-09-13 | 103,605,100 | 5,142.98 | 5,152.89 | 5,113.22 | 5,137.93 | 00:00:00 | | 2006-09-14 | 106,001,900 | 5,149.09 | 5,165.39 | 5,106.25 | 5,123.85 | 00:00:00 | | 2006-09-15 | 219,081,000 | 5,131.02 | 5,163.06 | 5,112.88 | 5,144.88 | 00:00:00 | | 2006-09-18 | 85,135,800 | 5,152.90 | 5,159.46 | 5,119.36 | 5,146.96 | 00:00:00 | | 2006-09-19 | 108,300,900 | 5,148.68 | 5,151.78 | 5,091.94 | 5,115.99 | 00:00:00 | | 2006-09-20 | 125,862,600 | 5,110.61 | 5,199.11 | 5,106.01 | 5,192.74 | 00:00:00 | | 2006-09-21 | 132,922,500 | 5,190.28 | 5,222.83 | 5,175.18 | 5,208.32 | 00:00:00 | | 2006-09-22 | 97,423,200 | 5,169.51 | 5,182.73 | 5,122.77 | 5,141.95 | 00:00:00 | | 2006-09-25 | 114,342,200 | 5,156.44 | 5,183.89 | 5,126.39 | 5,146.49 | 00:00:00 | | 2006-09-26 | 126,516,800 | 5,184.83 | 5,229.14 | 5,176.65 | 5,219.59 | 00:00:00 | | 2006-09-27 | 126,340,900 | 5,240.98 | 5,252.75 | 5,208.89 | 5,243.10 | 00:00:00 | | 2006-09-28 | 123,162,900 | 5,237.58 | 5,263.44 | 5,232.78 | 5,250.01 | 00:00:00 | | 2006-09-29 | 92,262,000 | 5,258.84 | 5,285.34 | 5,246.98 | 5,250.01 | 00:00:00 | | 2006-10-02 | 90,264,000 | 5,268.63 | 5,276.23 | 5,229.22 | 5,243.13 | 00:00:00 | | 2006-10-03 | 98,904,000 | 5,223.75 | 5,230.51 | 5,196.07 | 5,219.79 | 00:00:00 | | 2006-10-04 | 135,673,700 | 5,219.25 | 5,261.24 | 5,216.36 | 5,256.55 | 00:00:00 | | 2006-10-05 | 120,151,100 | 5,298.06 | 5,300.18 | 5,278.04 | 5,288.53 | 00:00:00 | | 2006-10-06 | 116,115,700 | 5,295.00 | 5,295.00 | 5,259.22 | 5,282.06 | 00:00:00 | | 2006-10-09 | 87,269,600 | 5,261.87 | 5,291.32 | 5,261.77 | 5,284.74 | 00:00:00 | | 2006-10-10 | 110,476,600 | 5,297.04 | 5,313.82 | 5,285.36 | 5,309.79 | 00:00:00 | | 2006-10-11 | 114,165,200 | 5,297.88 | 5,313.72 | 5,271.56 | 5,313.19 | 00:00:00 | | 2006-10-12 | 143,355,800 | 5,317.25 | 5,363.87 | 5,310.42 | 5,361.51 | 00:00:00 | | 2006-10-13 | 106,051,900 | 5,368.80 | 5,372.81 | 5,344.69 | 5,353.23 | 00:00:00 | | 2006-10-16 | 88,648,000 | 5,359.00 | 5,366.26 | 5,341.63 | 5,361.97 | 00:00:00 | | 2006-10-17 | 119,019,400 | 5,347.89 | 5,353.67 | 5,298.88 | 5,302.99 | 00:00:00 | | 2006-10-18 | 113,033,100 | 5,328.24 | 5,381.90 | 5,324.25 | 5,361.29 | 00:00:00 | | 2006-10-19 | 99,477,000 | 5,337.60 | 5,377.74 | 5,329.68 | 5,359.74 | 00:00:00 | | 2006-10-20 | 108,537,300 | 5,373.20 | 5,399.83 | 5,359.80 | 5,375.35 | 00:00:00 | | 2006-10-23 | 81,489,800 | 5,391.78 | 5,420.23 | 5,361.38 | 5,411.81 | 00:00:00 | | 2006-10-24 | 160,770,400 | 5,407.79 | 5,411.37 | 5,388.14 | 5,404.54 | 00:00:00 | | 2006-10-25 | 130,502,700 | 5,398.17 | 5,427.10 | 5,395.72 | 5,422.28 | 00:00:00 | | 2006-10-26 | 155,963,000 | 5,447.78 | 5,458.21 | 5,421.79 | 5,433.79 | 00:00:00 | | 2006-10-27 | 121,396,000 | 5,436.62 | 5,448.67 | 5,373.26 | 5,396.03 | 00:00:00 | | 2006-10-30 | 93,173,800 | 5,352.87 | 5,365.89 | 5,341.77 | 5,362.23 | 00:00:00 | | 2006-10-31 | 123,345,100 | 5,349.95 | 5,372.35 | 5,337.11 | 5,348.73 | 00:00:00 | | 2006-11-01 | 73,634,800 | 5,351.36 | 5,387.77 | 5,340.06 | 5,370.86 | 00:00:00 | | 2006-11-02 | 108,283,300 | 5,345.66 | 5,354.92 | 5,290.27 | 5,310.07 | 00:00:00 | | 2006-11-03 | 104,616,600 | 5,325.05 | 5,359.74 | 5,305.72 | 5,336.30 | 00:00:00 | | 2006-11-06 | 99,891,200 | 5,351.46 | 5,402.36 | 5,347.40 | 5,402.36 | 00:00:00 | | 2006-11-07 | 129,042,500 | 5,407.16 | 5,447.02 | 5,400.72 | 5,437.78 | 00:00:00 | | 2006-11-08 | 108,489,600 | 5,411.05 | 5,441.91 | 5,403.38 | 5,437.16 | 00:00:00 | | 2006-11-09 | 120,776,400 | 5,443.73 | 5,451.35 | 5,426.25 | 5,448.60 | 00:00:00 | | 2006-11-10 | 95,019,400 | 5,430.96 | 5,454.60 | 5,418.98 | 5,447.50 | 00:00:00 | | 2006-11-13 | 94,417,000 | 5,445.47 | 5,502.47 | 5,444.01 | 5,490.56 | 00:00:00 | | 2006-11-14 | 106,625,800 | 5,498.80 | 5,500.72 | 5,459.89 | 5,476.28 | 00:00:00 | | 2006-11-15 | 96,072,400 | 5,504.38 | 5,511.53 | 5,486.24 | 5,511.53 | 00:00:00 | | 2006-11-16 | 110,751,300 | 5,500.68 | 5,518.43 | 5,490.87 | 5,505.72 | 00:00:00 | | 2006-11-17 | 129,928,000 | 5,479.96 | 5,489.12 | 5,422.01 | 5,439.71 | 00:00:00 | | 2006-11-20 | 87,725,200 | 5,414.31 | 5,466.83 | 5,394.05 | 5,454.74 | 00:00:00 | | 2006-11-21 | 89,983,600 | 5,451.98 | 5,486.21 | 5,449.90 | 5,459.35 | 00:00:00 | | 2006-11-22 | 124,419,500 | 5,481.21 | 5,494.34 | 5,439.25 | 5,452.49 | 00:00:00 | | 2006-11-23 | 81,019,200 | 5,465.73 | 5,470.75 | 5,399.81 | 5,424.86 | 00:00:00 | | 2006-11-24 | 106,445,000 | 5,407.23 | 5,416.36 | 5,349.67 | 5,389.46 | 00:00:00 | | 2006-11-27 | 115,500,800 | 5,377.25 | 5,402.09 | 5,308.65 | 5,308.65 | 00:00:00 | | 2006-11-28 | 122,292,500 | 5,304.50 | 5,321.11 | 5,272.47 | 5,306.24 | 00:00:00 | | 2006-11-29 | 120,934,900 | 5,336.39 | 5,381.25 | 5,317.42 | 5,381.25 | 00:00:00 | | 2006-11-30 | 161,144,300 | 5,388.38 | 5,398.96 | 5,325.26 | 5,327.64 | 00:00:00 | | 2006-12-01 | 253,275,000 | 5,341.62 | 5,365.30 | 5,239.84 | 5,254.05 | 00:00:00 | | 2006-12-04 | 121,021,300 | 5,268.24 | 5,299.12 | 5,246.38 | 5,296.08 | 00:00:00 | | 2006-12-05 | 149,481,000 | 5,311.88 | 5,374.11 | 5,298.93 | 5,359.69 | 00:00:00 | | 2006-12-06 | 116,672,900 | 5,362.64 | 5,376.15 | 5,325.05 | 5,350.62 | 00:00:00 | | 2006-12-07 | 139,419,300 | 5,331.43 | 5,401.49 | 5,330.98 | 5,379.21 | 00:00:00 | | 2006-12-08 | 119,560,300 | 5,354.76 | 5,387.70 | 5,329.49 | 5,384.16 | 00:00:00 | | 2006-12-11 | 130,505,100 | 5,413.13 | 5,432.35 | 5,401.38 | 5,427.56 | 00:00:00 | | 2006-12-12 | 126,213,900 | 5,429.36 | 5,432.57 | 5,406.55 | 5,426.82 | 00:00:00 | | 2006-12-13 | 149,098,700 | 5,428.49 | 5,480.40 | 5,421.84 | 5,475.85 | 00:00:00 | | 2006-12-14 | 125,106,700 | 5,496.13 | 5,516.50 | 5,490.31 | 5,509.58 | 00:00:00 | | 2006-12-15 | 194,906,000 | 5,525.38 | 5,553.45 | 5,513.63 | 5,541.62 | 00:00:00 | | 2006-12-18 | 107,545,900 | 5,533.08 | 5,545.00 | 5,526.83 | 5,530.32 | 00:00:00 | | 2006-12-19 | 112,640,000 | 5,498.48 | 5,507.75 | 5,464.87 | 5,484.76 | 00:00:00 | | 2006-12-20 | 100,254,600 | 5,512.31 | 5,524.98 | 5,507.87 | 5,514.42 | 00:00:00 | | 2006-12-21 | 98,855,400 | 5,499.43 | 5,527.11 | 5,496.96 | 5,510.39 | 00:00:00 | | 2006-12-22 | 68,259,600 | 5,496.54 | 5,503.20 | 5,453.11 | 5,453.94 | 00:00:00 | | 2006-12-27 | 55,541,200 | 5,482.68 | 5,540.01 | 5,478.85 | 5,540.01 | 00:00:00 | | 2006-12-28 | 51,716,200 | 5,546.74 | 5,549.47 | 5,520.77 | 5,533.36 | 00:00:00 | | 2006-12-29 | 50,608,800 | 5,531.63 | 5,553.86 | 5,531.63 | 5,541.76 | 00:00:00 | | 2007-01-02 | 85,910,000 | 5,575.76 | 5,621.65 | 5,575.63 | 5,617.71 | 00:00:00 | | 2007-01-03 | 118,580,700 | 5,621.00 | 5,623.67 | 5,596.82 | 5,610.92 | 00:00:00 | | 2007-01-04 | 130,465,700 | 5,573.73 | 5,585.54 | 5,547.17 | 5,574.56 | 00:00:00 | | 2007-01-05 | 126,420,500 | 5,552.64 | 5,566.24 | 5,517.35 | 5,517.35 | 00:00:00 | | 2007-01-08 | 115,053,800 | 5,532.57 | 5,555.67 | 5,509.06 | 5,518.59 | 00:00:00 | | 2007-01-09 | 151,688,200 | 5,549.01 | 5,563.48 | 5,532.62 | 5,533.03 | 00:00:00 | | 2007-01-10 | 134,474,700 | 5,505.36 | 5,524.11 | 5,473.47 | 5,501.95 | 00:00:00 | | 2007-01-11 | 157,830,500 | 5,523.72 | 5,609.80 | 5,515.60 | 5,609.80 | 00:00:00 | | 2007-01-12 | 129,982,000 | 5,597.02 | 5,619.93 | 5,589.03 | 5,617.62 | 00:00:00 | | 2007-01-15 | 96,391,200 | 5,641.37 | 5,649.76 | 5,623.35 | 5,631.08 | 00:00:00 | | 2007-01-16 | 119,572,400 | 5,637.27 | 5,645.20 | 5,588.77 | 5,591.54 | 00:00:00 | | 2007-01-17 | 117,555,700 | 5,592.31 | 5,602.68 | 5,538.48 | 5,561.78 | 00:00:00 | | 2007-01-18 | 153,034,400 | 5,584.75 | 5,609.34 | 5,539.82 | 5,555.04 | 00:00:00 | | 2007-01-19 | 161,119,200 | 5,554.50 | 5,623.40 | 5,529.44 | 5,614.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
