|
 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 | | 2007-01-19 | 161,119,200 | 5,554.50 | 5,623.40 | 5,529.44 | 5,614.70 | 00:00:00 | | 2007-01-22 | 127,162,700 | 5,630.41 | 5,639.70 | 5,576.56 | 5,579.78 | 00:00:00 | | 2007-01-23 | 240,186,200 | 5,582.99 | 5,592.82 | 5,539.76 | 5,575.07 | 00:00:00 | | 2007-01-24 | 149,718,200 | 5,595.96 | 5,646.14 | 5,593.36 | 5,638.08 | 00:00:00 | | 2007-01-25 | 131,019,000 | 5,649.01 | 5,658.08 | 5,590.65 | 5,609.20 | 00:00:00 | | 2007-01-26 | 136,073,800 | 5,577.31 | 5,611.84 | 5,547.68 | 5,582.30 | 00:00:00 | | 2007-01-29 | 105,438,200 | 5,592.73 | 5,630.33 | 5,582.43 | 5,619.70 | 00:00:00 | | 2007-01-30 | 104,085,700 | 5,610.89 | 5,653.88 | 5,603.23 | 5,645.59 | 00:00:00 | | 2007-01-31 | 116,580,400 | 5,637.77 | 5,653.76 | 5,601.17 | 5,608.31 | 00:00:00 | | 2007-02-01 | 132,583,400 | 5,664.09 | 5,689.44 | 5,657.23 | 5,662.25 | 00:00:00 | | 2007-02-02 | 119,787,900 | 5,680.13 | 5,693.47 | 5,666.77 | 5,677.30 | 00:00:00 | | 2007-02-05 | 103,841,700 | 5,671.23 | 5,691.83 | 5,659.36 | 5,681.11 | 00:00:00 | | 2007-02-06 | 100,431,900 | 5,680.12 | 5,699.27 | 5,670.48 | 5,676.78 | 00:00:00 | | 2007-02-07 | 122,518,400 | 5,687.27 | 5,710.57 | 5,681.89 | 5,703.00 | 00:00:00 | | 2007-02-08 | 119,012,600 | 5,705.16 | 5,711.04 | 5,652.48 | 5,665.10 | 00:00:00 | | 2007-02-09 | 123,393,300 | 5,699.18 | 5,710.31 | 5,688.94 | 5,692.45 | 00:00:00 | | 2007-02-12 | 102,407,200 | 5,670.73 | 5,670.73 | 5,625.17 | 5,643.95 | 00:00:00 | | 2007-02-13 | 115,131,700 | 5,656.48 | 5,682.69 | 5,651.27 | 5,682.69 | 00:00:00 | | 2007-02-14 | 125,880,400 | 5,700.40 | 5,725.84 | 5,693.36 | 5,725.84 | 00:00:00 | | 2007-02-15 | 140,234,300 | 5,724.54 | 5,729.16 | 5,703.67 | 5,720.88 | 00:00:00 | | 2007-02-16 | 109,439,300 | 5,716.43 | 5,728.36 | 5,703.64 | 5,713.59 | 00:00:00 | | 2007-02-19 | 84,568,200 | 5,723.05 | 5,758.33 | 5,717.37 | 5,739.90 | 00:00:00 | | 2007-02-20 | 101,759,500 | 5,739.27 | 5,744.78 | 5,678.38 | 5,713.45 | 00:00:00 | | 2007-02-21 | 110,464,500 | 5,732.80 | 5,736.24 | 5,677.59 | 5,694.56 | 00:00:00 | | 2007-02-22 | 113,583,300 | 5,723.15 | 5,737.36 | 5,700.78 | 5,707.86 | 00:00:00 | | 2007-02-23 | 134,365,000 | 5,723.79 | 5,727.60 | 5,688.83 | 5,716.38 | 00:00:00 | | 2007-02-26 | 104,397,000 | 5,732.28 | 5,771.69 | 5,728.07 | 5,762.54 | 00:00:00 | | 2007-02-27 | 208,229,600 | 5,719.04 | 5,719.45 | 5,581.06 | 5,588.39 | 00:00:00 | | 2007-02-28 | 248,669,100 | 5,475.89 | 5,556.85 | 5,458.65 | 5,516.32 | 00:00:00 | | 2007-03-01 | 285,963,100 | 5,502.09 | 5,555.37 | 5,355.75 | 5,458.40 | 00:00:00 | | 2007-03-02 | 182,954,000 | 5,480.27 | 5,499.22 | 5,391.10 | 5,424.70 | 00:00:00 | | 2007-03-05 | 188,472,900 | 5,325.14 | 5,404.14 | 5,303.29 | 5,385.03 | 00:00:00 | | 2007-03-06 | 165,844,200 | 5,431.15 | 5,443.95 | 5,399.12 | 5,437.13 | 00:00:00 | | 2007-03-07 | 146,583,800 | 5,458.30 | 5,469.01 | 5,430.70 | 5,455.07 | 00:00:00 | | 2007-03-08 | 146,668,500 | 5,493.70 | 5,529.31 | 5,481.55 | 5,524.26 | 00:00:00 | | 2007-03-09 | 137,914,100 | 5,515.92 | 5,549.30 | 5,473.32 | 5,537.84 | 00:00:00 | | 2007-03-12 | 121,047,700 | 5,553.82 | 5,565.42 | 5,478.52 | 5,496.07 | 00:00:00 | | 2007-03-13 | 129,619,800 | 5,498.58 | 5,508.56 | 5,432.51 | 5,432.94 | 00:00:00 | | 2007-03-14 | 214,300,300 | 5,346.74 | 5,366.71 | 5,295.58 | 5,296.22 | 00:00:00 | | 2007-03-15 | 157,388,900 | 5,376.36 | 5,389.85 | 5,320.37 | 5,389.85 | 00:00:00 | | 2007-03-16 | 191,552,000 | 5,380.13 | 5,420.62 | 5,346.73 | 5,382.16 | 00:00:00 | | 2007-03-19 | 68,657,400 | 5,435.37 | 5,459.40 | 5,411.54 | 5,458.95 | 00:00:00 | | 2007-03-20 | 140,060,100 | 5,459.67 | 5,504.84 | 5,426.43 | 5,503.27 | 00:00:00 | | 2007-03-21 | 125,262,700 | 5,499.05 | 5,518.12 | 5,490.58 | 5,502.18 | 00:00:00 | | 2007-03-22 | 170,424,700 | 5,577.72 | 5,610.43 | 5,560.50 | 5,598.37 | 00:00:00 | | 2007-03-23 | 132,817,900 | 5,589.80 | 5,642.19 | 5,576.82 | 5,634.75 | 00:00:00 | | 2007-03-26 | 155,438,900 | 5,638.48 | 5,638.63 | 5,546.28 | 5,576.30 | 00:00:00 | | 2007-03-27 | 116,854,900 | 5,609.66 | 5,617.97 | 5,572.01 | 5,587.06 | 00:00:00 | | 2007-03-28 | 128,851,600 | 5,563.50 | 5,574.91 | 5,530.79 | 5,552.69 | 00:00:00 | | 2007-03-29 | 102,912,200 | 5,579.99 | 5,633.42 | 5,578.84 | 5,631.53 | 00:00:00 | | 2007-03-30 | 106,559,100 | 5,630.17 | 5,674.26 | 5,609.02 | 5,634.16 | 00:00:00 | | 2007-04-02 | 116,783,000 | 5,623.40 | 5,648.18 | 5,609.28 | 5,645.56 | 00:00:00 | | 2007-04-03 | 117,590,800 | 5,681.65 | 5,713.53 | 5,669.28 | 5,711.91 | 00:00:00 | | 2007-04-04 | 122,864,200 | 5,730.28 | 5,739.01 | 5,707.39 | 5,739.01 | 00:00:00 | | 2007-04-05 | 79,691,800 | 5,731.70 | 5,751.33 | 5,721.00 | 5,741.38 | 00:00:00 | | 2007-04-10 | 108,048,000 | 5,750.47 | 5,774.97 | 5,725.93 | 5,766.27 | 00:00:00 | | 2007-04-11 | 107,745,000 | 5,757.94 | 5,798.21 | 5,741.27 | 5,751.92 | 00:00:00 | | 2007-04-12 | 113,848,800 | 5,744.42 | 5,759.27 | 5,701.35 | 5,748.94 | 00:00:00 | | 2007-04-13 | 92,576,400 | 5,762.06 | 5,794.62 | 5,748.74 | 5,789.34 | 00:00:00 | | 2007-04-16 | 115,781,700 | 5,815.36 | 5,861.97 | 5,806.52 | 5,861.97 | 00:00:00 | | 2007-04-17 | 115,309,500 | 5,844.49 | 5,871.86 | 5,820.74 | 5,858.14 | 00:00:00 | | 2007-04-18 | 126,860,400 | 5,849.20 | 5,859.17 | 5,813.46 | 5,835.95 | 00:00:00 | | 2007-04-19 | 159,945,600 | 5,775.56 | 5,834.25 | 5,745.03 | 5,829.04 | 00:00:00 | | 2007-04-20 | 193,738,900 | 5,856.50 | 5,957.80 | 5,855.26 | 5,938.90 | 00:00:00 | | 2007-04-23 | 113,092,800 | 5,937.15 | 5,958.47 | 5,904.56 | 5,917.32 | 00:00:00 | | 2007-04-24 | 173,394,900 | 5,911.65 | 5,923.61 | 5,860.69 | 5,886.03 | 00:00:00 | | 2007-04-25 | 140,026,000 | 5,902.54 | 5,962.39 | 5,902.54 | 5,947.33 | 00:00:00 | | 2007-04-26 | 141,436,800 | 5,979.96 | 5,981.55 | 5,930.91 | 5,944.44 | 00:00:00 | | 2007-04-27 | 112,308,900 | 5,940.76 | 5,950.99 | 5,908.38 | 5,930.77 | 00:00:00 | | 2007-04-30 | 85,311,800 | 5,913.03 | 5,976.34 | 5,913.03 | 5,960.04 | 00:00:00 | | 2007-05-02 | 135,801,500 | 5,985.20 | 6,001.17 | 5,958.98 | 5,990.13 | 00:00:00 | | 2007-05-03 | 120,110,300 | 6,018.59 | 6,019.70 | 5,969.71 | 6,004.28 | 00:00:00 | | 2007-05-04 | 138,972,600 | 6,012.55 | 6,075.58 | 5,999.79 | 6,068.83 | 00:00:00 | | 2007-05-07 | 72,714,200 | 6,079.86 | 6,081.78 | 6,058.92 | 6,071.48 | 00:00:00 | | 2007-05-08 | 105,854,600 | 6,057.59 | 6,064.20 | 6,015.99 | 6,034.25 | 00:00:00 | | 2007-05-09 | 122,942,600 | 6,070.18 | 6,078.28 | 6,020.69 | 6,051.63 | 00:00:00 | | 2007-05-10 | 131,952,500 | 6,044.67 | 6,058.10 | 6,006.99 | 6,012.76 | 00:00:00 | | 2007-05-11 | 181,268,700 | 5,956.00 | 6,051.19 | 5,927.51 | 6,050.63 | 00:00:00 | | 2007-05-14 | 103,490,000 | 6,070.30 | 6,070.30 | 6,016.96 | 6,026.42 | 00:00:00 | | 2007-05-15 | 130,952,400 | 6,001.75 | 6,057.71 | 5,987.49 | 6,049.76 | 00:00:00 | | 2007-05-16 | 127,693,700 | 6,039.55 | 6,053.02 | 6,012.84 | 6,017.91 | 00:00:00 | | 2007-05-17 | 79,766,400 | 6,044.15 | 6,048.97 | 6,010.76 | 6,027.00 | 00:00:00 | | 2007-05-18 | 158,775,400 | 6,018.23 | 6,111.72 | 6,016.12 | 6,101.14 | 00:00:00 | | 2007-05-21 | 107,917,800 | 6,091.59 | 6,110.31 | 6,062.33 | 6,089.91 | 00:00:00 | | 2007-05-22 | 122,899,200 | 6,093.64 | 6,106.98 | 6,076.87 | 6,089.72 | 00:00:00 | | 2007-05-23 | 155,669,900 | 6,093.61 | 6,121.87 | 6,093.32 | 6,120.20 | 00:00:00 | | 2007-05-24 | 137,761,900 | 6,069.95 | 6,110.36 | 6,039.32 | 6,048.31 | 00:00:00 | | 2007-05-25 | 111,888,100 | 6,019.68 | 6,073.37 | 6,011.49 | 6,057.49 | 00:00:00 | | 2007-05-28 | 17,502,800 | 6,065.25 | 6,073.99 | 6,051.17 | 6,071.47 | 00:00:00 | | 2007-05-29 | 91,777,400 | 6,079.67 | 6,079.67 | 6,044.51 | 6,056.39 | 00:00:00 | | 2007-05-30 | 117,129,000 | 6,015.75 | 6,046.11 | 5,986.26 | 6,042.15 | 00:00:00 | | 2007-05-31 | 146,410,000 | 6,086.86 | 6,119.33 | 6,066.98 | 6,104.00 | 00:00:00 | | 2007-06-01 | 131,789,900 | 6,113.18 | 6,168.15 | 6,105.61 | 6,168.15 | 00:00:00 | | 2007-06-04 | 114,559,400 | 6,157.33 | 6,163.90 | 6,112.29 | 6,125.81 | 00:00:00 | | 2007-06-05 | 127,436,500 | 6,140.06 | 6,142.37 | 6,076.59 | 6,078.54 | 00:00:00 | | 2007-06-06 | 156,474,400 | 6,072.64 | 6,080.70 | 5,971.42 | 5,977.87 | 00:00:00 | | 2007-06-07 | 194,615,600 | 5,982.54 | 5,999.81 | 5,879.05 | 5,890.49 | 00:00:00 | | 2007-06-08 | 175,318,500 | 5,876.65 | 5,917.84 | 5,837.14 | 5,883.29 | 00:00:00 | | 2007-06-11 | 121,877,900 | 5,939.34 | 5,948.02 | 5,915.06 | 5,940.09 | 00:00:00 | | 2007-06-12 | 137,340,100 | 5,928.81 | 5,944.59 | 5,882.44 | 5,898.16 | 00:00:00 | | 2007-06-13 | 141,014,900 | 5,878.84 | 5,951.12 | 5,851.48 | 5,934.27 | 00:00:00 | | 2007-06-14 | 196,892,900 | 5,974.59 | 6,047.23 | 5,971.06 | 6,047.23 | 00:00:00 | | 2007-06-15 | 251,054,700 | 6,063.52 | 6,122.31 | 6,056.68 | 6,105.28 | 00:00:00 | | 2007-06-18 | 124,120,600 | 6,117.52 | 6,118.82 | 6,065.08 | 6,087.15 | 00:00:00 | | 2007-06-19 | 139,110,700 | 6,091.92 | 6,106.89 | 6,058.36 | 6,071.67 | 00:00:00 | | 2007-06-20 | 137,234,600 | 6,095.26 | 6,132.14 | 6,090.27 | 6,093.29 | 00:00:00 | | 2007-06-21 | 162,554,200 | 6,043.18 | 6,063.40 | 5,995.37 | 6,029.79 | 00:00:00 | | 2007-06-22 | 124,716,200 | 6,040.51 | 6,055.32 | 6,009.10 | 6,023.25 | 00:00:00 | | 2007-06-25 | 157,168,700 | 5,971.96 | 6,010.30 | 5,943.24 | 6,002.85 | 00:00:00 | | 2007-06-26 | 132,548,800 | 5,962.65 | 5,990.01 | 5,939.23 | 5,953.36 | 00:00:00 | | 2007-06-27 | 138,099,900 | 5,921.46 | 5,948.12 | 5,897.80 | 5,941.67 | 00:00:00 | | 2007-06-28 | 129,960,500 | 5,995.87 | 6,006.31 | 5,976.23 | 6,006.31 | 00:00:00 | | 2007-06-29 | 131,157,800 | 6,031.74 | 6,054.93 | 5,976.95 | 6,054.93 | 00:00:00 | | 2007-07-02 | 108,777,900 | 6,021.10 | 6,040.33 | 6,011.38 | 6,026.95 | 00:00:00 | | 2007-07-03 | 134,204,700 | 6,074.12 | 6,083.99 | 6,065.11 | 6,069.84 | 00:00:00 | | 2007-07-04 | 80,621,400 | 6,080.86 | 6,104.57 | 6,079.54 | 6,098.08 | 00:00:00 | | 2007-07-05 | 110,236,500 | 6,113.23 | 6,115.09 | 6,051.92 | 6,059.53 | 00:00:00 | | 2007-07-06 | 88,998,400 | 6,061.20 | 6,106.57 | 6,059.60 | 6,102.69 | 00:00:00 | | 2007-07-09 | 115,446,000 | 6,118.63 | 6,133.12 | 6,097.78 | 6,104.66 | 00:00:00 | | 2007-07-10 | 150,816,000 | 6,104.13 | 6,126.24 | 6,000.90 | 6,019.22 | 00:00:00 | | 2007-07-11 | 151,207,700 | 5,969.91 | 6,010.25 | 5,936.90 | 6,001.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
