|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-11 | 151,207,700 | 5,969.91 | 6,010.25 | 5,936.90 | 6,001.09 | 00:00:00 | | 2007-07-12 | 151,206,200 | 6,026.89 | 6,103.05 | 5,989.44 | 6,103.05 | 00:00:00 | | 2007-07-13 | 116,751,000 | 6,156.16 | 6,156.16 | 6,105.21 | 6,117.96 | 00:00:00 | | 2007-07-16 | 96,159,400 | 6,131.74 | 6,132.29 | 6,101.55 | 6,125.60 | 00:00:00 | | 2007-07-17 | 106,991,700 | 6,106.61 | 6,114.42 | 6,061.78 | 6,099.21 | 00:00:00 | | 2007-07-18 | 119,895,700 | 6,040.65 | 6,062.14 | 5,995.97 | 5,995.97 | 00:00:00 | | 2007-07-19 | 109,241,700 | 6,047.48 | 6,080.48 | 6,027.19 | 6,065.50 | 00:00:00 | | 2007-07-20 | 142,083,800 | 6,050.45 | 6,076.26 | 5,952.22 | 5,957.16 | 00:00:00 | | 2007-07-23 | 99,413,800 | 5,936.28 | 6,009.16 | 5,929.75 | 6,009.16 | 00:00:00 | | 2007-07-24 | 134,478,400 | 5,991.84 | 6,006.52 | 5,897.94 | 5,907.47 | 00:00:00 | | 2007-07-25 | 170,007,800 | 5,885.67 | 5,907.71 | 5,804.17 | 5,837.11 | 00:00:00 | | 2007-07-26 | 219,990,400 | 5,864.00 | 5,867.51 | 5,675.05 | 5,675.05 | 00:00:00 | | 2007-07-27 | 210,218,300 | 5,626.92 | 5,721.83 | 5,608.28 | 5,643.96 | 00:00:00 | | 2007-07-30 | 160,849,300 | 5,649.05 | 5,684.57 | 5,612.36 | 5,646.36 | 00:00:00 | | 2007-07-31 | 246,492,500 | 5,701.52 | 5,754.00 | 5,691.21 | 5,751.08 | 00:00:00 | | 2007-08-01 | 214,697,300 | 5,622.11 | 5,701.21 | 5,561.87 | 5,654.30 | 00:00:00 | | 2007-08-02 | 189,216,300 | 5,704.34 | 5,720.17 | 5,661.09 | 5,682.07 | 00:00:00 | | 2007-08-03 | 143,402,200 | 5,704.56 | 5,704.56 | 5,583.83 | 5,597.89 | 00:00:00 | | 2007-08-06 | 160,663,200 | 5,532.59 | 5,573.22 | 5,516.65 | 5,532.99 | 00:00:00 | | 2007-08-07 | 163,785,600 | 5,610.63 | 5,627.28 | 5,579.19 | 5,620.40 | 00:00:00 | | 2007-08-08 | 208,927,200 | 5,671.33 | 5,766.56 | 5,652.52 | 5,749.29 | 00:00:00 | | 2007-08-09 | 244,034,500 | 5,742.05 | 5,742.05 | 5,562.94 | 5,624.78 | 00:00:00 | | 2007-08-10 | 252,612,500 | 5,518.21 | 5,558.94 | 5,434.93 | 5,448.63 | 00:00:00 | | 2007-08-13 | 170,010,700 | 5,512.93 | 5,576.89 | 5,495.22 | 5,569.28 | 00:00:00 | | 2007-08-14 | 141,481,400 | 5,513.06 | 5,574.37 | 5,463.39 | 5,478.66 | 00:00:00 | | 2007-08-15 | 159,309,100 | 5,407.99 | 5,454.65 | 5,378.41 | 5,442.72 | 00:00:00 | | 2007-08-16 | 246,596,900 | 5,338.74 | 5,344.17 | 5,263.15 | 5,265.47 | 00:00:00 | | 2007-08-17 | 295,264,900 | 5,256.86 | 5,450.35 | 5,217.70 | 5,363.63 | 00:00:00 | | 2007-08-20 | 131,677,500 | 5,428.67 | 5,447.61 | 5,390.06 | 5,399.38 | 00:00:00 | | 2007-08-21 | 127,963,800 | 5,413.03 | 5,445.50 | 5,345.08 | 5,418.78 | 00:00:00 | | 2007-08-22 | 137,488,700 | 5,451.10 | 5,531.86 | 5,448.52 | 5,518.17 | 00:00:00 | | 2007-08-23 | 119,966,600 | 5,575.98 | 5,596.16 | 5,523.33 | 5,523.33 | 00:00:00 | | 2007-08-24 | 91,182,400 | 5,491.20 | 5,578.88 | 5,491.20 | 5,569.38 | 00:00:00 | | 2007-08-27 | 61,551,800 | 5,598.73 | 5,617.79 | 5,584.84 | 5,590.54 | 00:00:00 | | 2007-08-28 | 116,674,700 | 5,579.82 | 5,579.82 | 5,462.27 | 5,474.17 | 00:00:00 | | 2007-08-29 | 126,622,600 | 5,441.52 | 5,520.02 | 5,425.90 | 5,520.02 | 00:00:00 | | 2007-08-30 | 156,138,700 | 5,584.01 | 5,605.98 | 5,521.10 | 5,592.53 | 00:00:00 | | 2007-08-31 | 160,503,400 | 5,634.07 | 5,686.47 | 5,618.85 | 5,662.70 | 00:00:00 | | 2007-09-03 | 95,201,400 | 5,683.10 | 5,683.10 | 5,639.55 | 5,651.27 | 00:00:00 | | 2007-09-04 | 121,855,800 | 5,636.15 | 5,679.95 | 5,602.89 | 5,672.72 | 00:00:00 | | 2007-09-05 | 156,219,500 | 5,655.28 | 5,666.89 | 5,548.69 | 5,551.55 | 00:00:00 | | 2007-09-06 | 133,227,900 | 5,585.54 | 5,596.43 | 5,503.12 | 5,576.62 | 00:00:00 | | 2007-09-07 | 174,523,100 | 5,567.61 | 5,595.63 | 5,417.26 | 5,430.10 | 00:00:00 | | 2007-09-10 | 143,979,200 | 5,432.08 | 5,459.34 | 5,378.04 | 5,386.43 | 00:00:00 | | 2007-09-11 | 131,628,900 | 5,442.10 | 5,491.80 | 5,424.06 | 5,478.94 | 00:00:00 | | 2007-09-12 | 130,093,300 | 5,480.98 | 5,519.44 | 5,462.56 | 5,508.01 | 00:00:00 | | 2007-09-13 | 248,209,100 | 5,489.42 | 5,574.62 | 5,472.20 | 5,565.97 | 00:00:00 | | 2007-09-14 | 155,751,100 | 5,540.36 | 5,554.95 | 5,487.27 | 5,538.92 | 00:00:00 | | 2007-09-17 | 161,116,400 | 5,523.88 | 5,523.88 | 5,431.46 | 5,439.37 | 00:00:00 | | 2007-09-18 | 169,412,100 | 5,418.95 | 5,557.34 | 5,417.01 | 5,549.35 | 00:00:00 | | 2007-09-19 | 237,181,300 | 5,683.27 | 5,744.74 | 5,653.51 | 5,730.82 | 00:00:00 | | 2007-09-20 | 134,824,100 | 5,686.08 | 5,710.84 | 5,670.52 | 5,688.76 | 00:00:00 | | 2007-09-21 | 237,954,700 | 5,668.02 | 5,724.99 | 5,665.44 | 5,700.65 | 00:00:00 | | 2007-09-24 | 132,204,600 | 5,686.47 | 5,711.80 | 5,673.07 | 5,692.49 | 00:00:00 | | 2007-09-25 | 149,869,900 | 5,663.18 | 5,673.96 | 5,608.69 | 5,641.59 | 00:00:00 | | 2007-09-26 | 131,948,500 | 5,659.45 | 5,715.31 | 5,659.45 | 5,690.77 | 00:00:00 | | 2007-09-27 | 153,318,300 | 5,740.80 | 5,752.89 | 5,717.49 | 5,733.37 | 00:00:00 | | 2007-09-28 | 172,277,900 | 5,728.95 | 5,734.12 | 5,679.03 | 5,715.69 | 00:00:00 | | 2007-10-01 | 137,687,000 | 5,670.79 | 5,780.79 | 5,660.76 | 5,773.26 | 00:00:00 | | 2007-10-02 | 166,284,800 | 5,811.26 | 5,823.50 | 5,793.19 | 5,799.27 | 00:00:00 | | 2007-10-03 | 130,892,500 | 5,798.24 | 5,809.50 | 5,779.45 | 5,806.18 | 00:00:00 | | 2007-10-04 | 136,975,500 | 5,783.30 | 5,825.94 | 5,776.18 | 5,804.39 | 00:00:00 | | 2007-10-05 | 126,537,800 | 5,810.81 | 5,854.81 | 5,793.68 | 5,843.24 | 00:00:00 | | 2007-10-08 | 84,122,800 | 5,852.32 | 5,852.32 | 5,824.07 | 5,829.40 | 00:00:00 | | 2007-10-09 | 117,387,900 | 5,819.83 | 5,863.95 | 5,805.67 | 5,861.93 | 00:00:00 | | 2007-10-10 | 127,046,100 | 5,863.88 | 5,874.96 | 5,808.48 | 5,838.49 | 00:00:00 | | 2007-10-11 | 155,520,900 | 5,835.78 | 5,882.07 | 5,835.78 | 5,862.83 | 00:00:00 | | 2007-10-12 | 157,555,900 | 5,816.67 | 5,843.95 | 5,779.04 | 5,843.95 | 00:00:00 | | 2007-10-15 | 122,481,700 | 5,842.88 | 5,867.95 | 5,795.67 | 5,807.44 | 00:00:00 | | 2007-10-16 | 172,181,400 | 5,779.83 | 5,789.67 | 5,739.86 | 5,774.36 | 00:00:00 | | 2007-10-17 | 147,967,700 | 5,776.27 | 5,843.76 | 5,759.98 | 5,818.80 | 00:00:00 | | 2007-10-18 | 138,029,400 | 5,830.48 | 5,838.97 | 5,740.81 | 5,767.24 | 00:00:00 | | 2007-10-19 | 128,502,700 | 5,751.54 | 5,780.50 | 5,728.36 | 5,740.48 | 00:00:00 | | 2007-10-22 | 139,502,300 | 5,635.70 | 5,669.16 | 5,630.80 | 5,661.27 | 00:00:00 | | 2007-10-23 | 121,140,900 | 5,694.33 | 5,728.85 | 5,686.22 | 5,705.05 | 00:00:00 | | 2007-10-24 | 142,251,500 | 5,711.74 | 5,733.87 | 5,654.10 | 5,674.67 | 00:00:00 | | 2007-10-25 | 184,943,300 | 5,722.09 | 5,767.11 | 5,710.05 | 5,760.30 | 00:00:00 | | 2007-10-26 | 147,499,000 | 5,776.26 | 5,805.03 | 5,744.93 | 5,794.87 | 00:00:00 | | 2007-10-29 | 119,083,700 | 5,845.85 | 5,850.81 | 5,822.44 | 5,836.19 | 00:00:00 | | 2007-10-30 | 122,441,800 | 5,821.20 | 5,822.99 | 5,795.18 | 5,803.93 | 00:00:00 | | 2007-10-31 | 139,520,000 | 5,804.44 | 5,847.95 | 5,793.84 | 5,847.95 | 00:00:00 | | 2007-11-01 | 154,078,400 | 5,851.76 | 5,855.35 | 5,704.81 | 5,730.92 | 00:00:00 | | 2007-11-02 | 157,015,700 | 5,684.91 | 5,726.12 | 5,668.67 | 5,720.42 | 00:00:00 | | 2007-11-05 | 125,527,600 | 5,676.76 | 5,697.71 | 5,660.14 | 5,684.62 | 00:00:00 | | 2007-11-06 | 132,163,400 | 5,702.39 | 5,728.70 | 5,683.98 | 5,709.42 | 00:00:00 | | 2007-11-07 | 176,244,800 | 5,737.63 | 5,759.53 | 5,646.12 | 5,683.22 | 00:00:00 | | 2007-11-08 | 194,051,800 | 5,602.34 | 5,675.03 | 5,589.50 | 5,631.63 | 00:00:00 | | 2007-11-09 | 202,344,000 | 5,641.23 | 5,661.41 | 5,493.60 | 5,524.18 | 00:00:00 | | 2007-11-12 | 150,002,200 | 5,488.98 | 5,540.34 | 5,483.71 | 5,535.56 | 00:00:00 | | 2007-11-13 | 142,500,900 | 5,508.51 | 5,554.12 | 5,486.29 | 5,538.91 | 00:00:00 | | 2007-11-14 | 166,900,700 | 5,625.56 | 5,638.82 | 5,591.04 | 5,613.60 | 00:00:00 | | 2007-11-15 | 153,113,300 | 5,598.13 | 5,610.98 | 5,526.27 | 5,561.13 | 00:00:00 | | 2007-11-16 | 166,546,800 | 5,519.05 | 5,551.82 | 5,497.09 | 5,523.63 | 00:00:00 | | 2007-11-19 | 177,463,800 | 5,519.97 | 5,564.65 | 5,428.96 | 5,432.57 | 00:00:00 | | 2007-11-20 | 193,344,500 | 5,460.35 | 5,516.66 | 5,412.93 | 5,506.68 | 00:00:00 | | 2007-11-21 | 201,349,000 | 5,428.22 | 5,442.55 | 5,358.76 | 5,381.30 | 00:00:00 | | 2007-11-22 | 138,869,100 | 5,402.79 | 5,433.46 | 5,364.25 | 5,416.10 | 00:00:00 | | 2007-11-23 | 144,272,600 | 5,406.46 | 5,529.80 | 5,406.46 | 5,521.17 | 00:00:00 | | 2007-11-26 | 128,387,400 | 5,558.06 | 5,568.01 | 5,450.37 | 5,458.39 | 00:00:00 | | 2007-11-27 | 161,738,000 | 5,421.71 | 5,467.43 | 5,383.67 | 5,434.17 | 00:00:00 | | 2007-11-28 | 180,089,000 | 5,461.92 | 5,578.08 | 5,406.99 | 5,561.21 | 00:00:00 | | 2007-11-29 | 137,166,100 | 5,596.69 | 5,615.00 | 5,550.00 | 5,598.11 | 00:00:00 | | 2007-11-30 | 180,490,500 | 5,602.58 | 5,685.53 | 5,597.22 | 5,670.57 | 00:00:00 | | 2007-12-03 | 135,402,100 | 5,654.10 | 5,680.48 | 5,620.19 | 5,629.46 | 00:00:00 | | 2007-12-04 | 154,046,600 | 5,619.63 | 5,621.87 | 5,538.32 | 5,547.21 | 00:00:00 | | 2007-12-05 | 130,749,300 | 5,585.73 | 5,663.22 | 5,577.27 | 5,659.07 | 00:00:00 | | 2007-12-06 | 142,319,700 | 5,681.71 | 5,724.51 | 5,627.68 | 5,673.76 | 00:00:00 | | 2007-12-07 | 138,365,500 | 5,700.46 | 5,744.76 | 5,700.46 | 5,718.75 | 00:00:00 | | 2007-12-10 | 120,277,100 | 5,683.60 | 5,771.44 | 5,681.36 | 5,750.92 | 00:00:00 | | 2007-12-11 | 127,539,800 | 5,765.27 | 5,768.22 | 5,702.53 | 5,724.76 | 00:00:00 | | 2007-12-12 | 158,409,200 | 5,650.42 | 5,795.22 | 5,625.01 | 5,743.32 | 00:00:00 | | 2007-12-13 | 167,342,600 | 5,677.16 | 5,677.20 | 5,582.11 | 5,590.91 | 00:00:00 | | 2007-12-14 | 115,568,300 | 5,624.95 | 5,631.54 | 5,560.59 | 5,605.36 | 00:00:00 | | 2007-12-17 | 143,939,200 | 5,532.67 | 5,541.56 | 5,499.57 | 5,514.88 | 00:00:00 | | 2007-12-18 | 129,472,800 | 5,498.62 | 5,581.18 | 5,498.62 | 5,509.37 | 00:00:00 | | 2007-12-19 | 122,648,800 | 5,516.78 | 5,547.76 | 5,465.98 | 5,497.42 | 00:00:00 | | 2007-12-20 | 134,068,100 | 5,520.96 | 5,549.52 | 5,493.75 | 5,511.45 | 00:00:00 | | 2007-12-21 | 286,831,900 | 5,577.10 | 5,622.61 | 5,562.68 | 5,602.77 | 00:00:00 | | 2007-12-24 | 23,649,000 | 5,619.86 | 5,621.80 | 5,603.40 | 5,614.28 | 00:00:00 | | 2007-12-27 | 82,236,200 | 5,626.13 | 5,656.14 | 5,617.66 | 5,627.48 | 00:00:00 | | 2007-12-28 | 64,864,000 | 5,595.19 | 5,640.00 | 5,593.92 | 5,627.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
