|
 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 | | 2007-12-28 | 64,864,000 | 5,595.19 | 5,640.00 | 5,593.92 | 5,627.25 | 00:00:00 | | 2007-12-31 | 21,781,800 | 5,621.12 | 5,621.83 | 5,600.62 | 5,614.08 | 00:00:00 | | 2008-01-02 | 100,458,200 | 5,609.98 | 5,665.94 | 5,530.43 | 5,550.36 | 00:00:00 | | 2008-01-03 | 117,504,500 | 5,538.20 | 5,559.05 | 5,515.61 | 5,546.08 | 00:00:00 | | 2008-01-04 | 162,947,200 | 5,543.69 | 5,567.09 | 5,417.53 | 5,446.79 | 00:00:00 | | 2008-01-07 | 181,161,800 | 5,432.00 | 5,475.25 | 5,429.32 | 5,452.83 | 00:00:00 | | 2008-01-08 | 174,857,100 | 5,476.51 | 5,533.93 | 5,471.14 | 5,495.67 | 00:00:00 | | 2008-01-09 | 198,041,500 | 5,459.40 | 5,463.07 | 5,420.06 | 5,435.42 | 00:00:00 | | 2008-01-10 | 166,136,700 | 5,468.54 | 5,471.82 | 5,394.52 | 5,400.43 | 00:00:00 | | 2008-01-11 | 178,858,400 | 5,398.49 | 5,410.91 | 5,349.25 | 5,371.41 | 00:00:00 | | 2008-01-14 | 142,891,500 | 5,345.83 | 5,421.22 | 5,343.25 | 5,403.51 | 00:00:00 | | 2008-01-15 | 192,383,100 | 5,390.37 | 5,394.14 | 5,250.09 | 5,250.82 | 00:00:00 | | 2008-01-16 | 233,648,700 | 5,216.22 | 5,289.05 | 5,177.68 | 5,225.39 | 00:00:00 | | 2008-01-17 | 204,957,900 | 5,278.29 | 5,278.50 | 5,150.24 | 5,157.09 | 00:00:00 | | 2008-01-18 | 255,148,000 | 5,159.56 | 5,231.56 | 5,081.23 | 5,092.40 | 00:00:00 | | 2008-01-21 | 365,210,100 | 5,006.48 | 5,012.53 | 4,726.76 | 4,744.45 | 00:00:00 | | 2008-01-22 | 463,552,500 | 4,544.79 | 4,903.99 | 4,505.14 | 4,842.54 | 00:00:00 | | 2008-01-23 | 353,541,900 | 4,950.00 | 4,950.00 | 4,591.24 | 4,636.76 | 00:00:00 | | 2008-01-24 | 323,092,800 | 4,816.99 | 4,916.98 | 4,773.53 | 4,915.29 | 00:00:00 | | 2008-01-25 | 232,316,200 | 5,001.57 | 5,001.57 | 4,855.43 | 4,878.12 | 00:00:00 | | 2008-01-28 | 166,274,300 | 4,791.50 | 4,854.34 | 4,755.98 | 4,848.30 | 00:00:00 | | 2008-01-29 | 167,172,600 | 4,893.38 | 4,949.40 | 4,868.01 | 4,941.45 | 00:00:00 | | 2008-01-30 | 178,151,400 | 4,911.73 | 4,911.80 | 4,841.30 | 4,873.57 | 00:00:00 | | 2008-01-31 | 216,186,900 | 4,863.37 | 4,907.67 | 4,762.73 | 4,869.79 | 00:00:00 | | 2008-02-01 | 225,981,000 | 4,935.79 | 5,009.16 | 4,927.18 | 4,978.06 | 00:00:00 | | 2008-02-04 | 131,717,900 | 5,027.26 | 5,027.26 | 4,954.93 | 4,973.64 | 00:00:00 | | 2008-02-05 | 200,152,000 | 4,970.09 | 4,970.79 | 4,767.45 | 4,776.86 | 00:00:00 | | 2008-02-06 | 211,346,000 | 4,729.41 | 4,823.03 | 4,729.41 | 4,816.43 | 00:00:00 | | 2008-02-07 | 221,349,300 | 4,792.56 | 4,797.54 | 4,683.06 | 4,723.80 | 00:00:00 | | 2008-02-08 | 224,328,000 | 4,764.86 | 4,789.38 | 4,679.80 | 4,709.65 | 00:00:00 | | 2008-02-11 | 154,090,700 | 4,653.15 | 4,734.73 | 4,644.74 | 4,682.70 | 00:00:00 | | 2008-02-12 | 196,522,500 | 4,728.78 | 4,846.97 | 4,676.10 | 4,840.71 | 00:00:00 | | 2008-02-13 | 168,735,900 | 4,791.82 | 4,887.31 | 4,781.50 | 4,855.40 | 00:00:00 | | 2008-02-14 | 177,895,400 | 4,923.97 | 4,926.33 | 4,835.77 | 4,858.65 | 00:00:00 | | 2008-02-15 | 175,653,200 | 4,857.49 | 4,877.66 | 4,743.93 | 4,771.79 | 00:00:00 | | 2008-02-18 | 99,598,200 | 4,810.29 | 4,879.23 | 4,810.29 | 4,861.80 | 00:00:00 | | 2008-02-19 | 153,181,200 | 4,844.52 | 4,940.36 | 4,806.17 | 4,885.83 | 00:00:00 | | 2008-02-20 | 168,788,700 | 4,828.36 | 4,866.90 | 4,779.14 | 4,812.81 | 00:00:00 | | 2008-02-21 | 162,398,400 | 4,854.10 | 4,905.17 | 4,834.04 | 4,858.85 | 00:00:00 | | 2008-02-22 | 162,038,700 | 4,818.73 | 4,878.18 | 4,786.67 | 4,824.55 | 00:00:00 | | 2008-02-25 | 143,544,400 | 4,877.89 | 4,925.94 | 4,870.41 | 4,919.26 | 00:00:00 | | 2008-02-26 | 176,562,600 | 4,955.71 | 4,980.65 | 4,917.15 | 4,973.07 | 00:00:00 | | 2008-02-27 | 182,277,000 | 4,990.63 | 4,992.77 | 4,892.59 | 4,968.82 | 00:00:00 | | 2008-02-28 | 178,539,100 | 4,939.15 | 4,964.09 | 4,856.05 | 4,865.23 | 00:00:00 | | 2008-02-29 | 196,078,300 | 4,837.01 | 4,873.02 | 4,768.53 | 4,790.66 | 00:00:00 | | 2008-03-03 | 150,295,500 | 4,723.22 | 4,764.15 | 4,698.00 | 4,742.66 | 00:00:00 | | 2008-03-04 | 163,286,600 | 4,749.07 | 4,782.86 | 4,655.25 | 4,675.91 | 00:00:00 | | 2008-03-05 | 141,700,700 | 4,723.10 | 4,767.59 | 4,689.03 | 4,756.42 | 00:00:00 | | 2008-03-06 | 158,195,900 | 4,767.04 | 4,767.04 | 4,664.14 | 4,678.05 | 00:00:00 | | 2008-03-07 | 198,919,200 | 4,630.57 | 4,661.88 | 4,576.59 | 4,618.96 | 00:00:00 | | 2008-03-10 | 158,091,800 | 4,601.71 | 4,625.98 | 4,534.58 | 4,566.99 | 00:00:00 | | 2008-03-11 | 189,545,700 | 4,589.88 | 4,683.18 | 4,566.95 | 4,627.69 | 00:00:00 | | 2008-03-12 | 196,215,200 | 4,716.92 | 4,741.89 | 4,678.62 | 4,697.10 | 00:00:00 | | 2008-03-13 | 197,888,900 | 4,610.99 | 4,642.20 | 4,547.09 | 4,630.19 | 00:00:00 | | 2008-03-14 | 214,275,200 | 4,632.11 | 4,707.83 | 4,544.62 | 4,592.15 | 00:00:00 | | 2008-03-17 | 249,766,000 | 4,449.39 | 4,505.97 | 4,416.71 | 4,431.04 | 00:00:00 | | 2008-03-18 | 223,507,000 | 4,502.64 | 4,593.00 | 4,481.80 | 4,582.59 | 00:00:00 | | 2008-03-19 | 248,269,200 | 4,635.02 | 4,652.67 | 4,533.18 | 4,555.95 | 00:00:00 | | 2008-03-20 | 290,932,000 | 4,510.97 | 4,553.28 | 4,480.87 | 4,533.72 | 00:00:00 | | 2008-03-25 | 206,193,300 | 4,692.17 | 4,699.90 | 4,647.54 | 4,692.00 | 00:00:00 | | 2008-03-26 | 153,864,400 | 4,658.51 | 4,693.62 | 4,647.92 | 4,676.68 | 00:00:00 | | 2008-03-27 | 150,671,700 | 4,667.99 | 4,750.63 | 4,664.97 | 4,719.53 | 00:00:00 | | 2008-03-28 | 115,984,400 | 4,722.95 | 4,740.78 | 4,679.53 | 4,695.92 | 00:00:00 | | 2008-03-31 | 142,322,200 | 4,648.54 | 4,711.78 | 4,622.26 | 4,707.07 | 00:00:00 | | 2008-04-01 | 188,525,000 | 4,689.65 | 4,876.84 | 4,681.24 | 4,866.00 | 00:00:00 | | 2008-04-02 | 173,182,300 | 4,906.06 | 4,923.40 | 4,856.39 | 4,911.97 | 00:00:00 | | 2008-04-03 | 151,866,000 | 4,926.37 | 4,926.37 | 4,853.96 | 4,887.87 | 00:00:00 | | 2008-04-04 | 141,401,200 | 4,914.42 | 4,919.96 | 4,848.67 | 4,900.88 | 00:00:00 | | 2008-04-07 | 128,312,000 | 4,936.25 | 4,959.97 | 4,926.67 | 4,944.60 | 00:00:00 | | 2008-04-08 | 113,384,100 | 4,908.16 | 4,914.43 | 4,878.73 | 4,912.69 | 00:00:00 | | 2008-04-09 | 127,023,000 | 4,888.92 | 4,924.57 | 4,868.19 | 4,874.97 | 00:00:00 | | 2008-04-10 | 161,154,900 | 4,875.48 | 4,880.59 | 4,789.63 | 4,859.42 | 00:00:00 | | 2008-04-11 | 153,178,100 | 4,891.84 | 4,917.89 | 4,775.16 | 4,797.93 | 00:00:00 | | 2008-04-14 | 119,717,800 | 4,755.07 | 4,793.63 | 4,750.28 | 4,766.49 | 00:00:00 | | 2008-04-15 | 118,835,800 | 4,801.00 | 4,820.75 | 4,741.06 | 4,780.68 | 00:00:00 | | 2008-04-16 | 181,523,100 | 4,820.27 | 4,863.06 | 4,789.28 | 4,855.10 | 00:00:00 | | 2008-04-17 | 165,843,700 | 4,877.07 | 4,900.66 | 4,834.22 | 4,862.14 | 00:00:00 | | 2008-04-18 | 192,982,500 | 4,882.29 | 4,976.37 | 4,878.40 | 4,961.69 | 00:00:00 | | 2008-04-21 | 134,671,700 | 4,954.49 | 4,961.31 | 4,885.13 | 4,910.35 | 00:00:00 | | 2008-04-22 | 128,651,100 | 4,887.28 | 4,930.16 | 4,849.88 | 4,872.64 | 00:00:00 | | 2008-04-23 | 155,547,700 | 4,888.14 | 4,951.05 | 4,850.91 | 4,944.65 | 00:00:00 | | 2008-04-24 | 138,180,000 | 4,916.56 | 4,942.82 | 4,861.22 | 4,929.55 | 00:00:00 | | 2008-04-25 | 161,354,600 | 4,954.29 | 5,013.44 | 4,950.90 | 4,978.21 | 00:00:00 | | 2008-04-28 | 94,535,600 | 4,989.92 | 5,030.76 | 4,986.44 | 5,012.75 | 00:00:00 | | 2008-04-29 | 132,602,200 | 4,986.12 | 5,013.05 | 4,957.78 | 4,977.10 | 00:00:00 | | 2008-04-30 | 152,666,500 | 4,976.56 | 5,006.48 | 4,935.10 | 4,996.54 | 00:00:00 | | 2008-05-02 | 162,669,700 | 5,057.52 | 5,099.39 | 5,028.57 | 5,069.71 | 00:00:00 | | 2008-05-05 | 70,413,600 | 5,062.70 | 5,078.72 | 5,048.24 | 5,063.36 | 00:00:00 | | 2008-05-06 | 121,975,800 | 5,052.71 | 5,067.84 | 5,011.12 | 5,040.92 | 00:00:00 | | 2008-05-07 | 133,948,700 | 5,058.78 | 5,100.10 | 5,041.57 | 5,075.31 | 00:00:00 | | 2008-05-08 | 109,887,100 | 5,029.02 | 5,066.87 | 5,025.21 | 5,055.58 | 00:00:00 | | 2008-05-09 | 128,284,100 | 5,001.00 | 5,004.58 | 4,925.05 | 4,960.56 | 00:00:00 | | 2008-05-12 | 74,711,800 | 4,975.09 | 5,011.27 | 4,954.67 | 4,976.21 | 00:00:00 | | 2008-05-13 | 144,607,000 | 5,001.98 | 5,017.28 | 4,951.37 | 4,998.67 | 00:00:00 | | 2008-05-14 | 153,916,500 | 5,036.67 | 5,067.97 | 4,992.14 | 5,055.24 | 00:00:00 | | 2008-05-15 | 130,183,800 | 5,045.68 | 5,060.28 | 5,020.39 | 5,057.51 | 00:00:00 | | 2008-05-16 | 147,461,700 | 5,090.75 | 5,120.91 | 5,058.79 | 5,078.04 | 00:00:00 | | 2008-05-19 | 118,892,400 | 5,090.53 | 5,142.10 | 5,076.12 | 5,142.10 | 00:00:00 | | 2008-05-20 | 142,400,200 | 5,091.45 | 5,104.74 | 5,041.22 | 5,054.88 | 00:00:00 | | 2008-05-21 | 157,355,300 | 5,065.28 | 5,080.73 | 5,003.09 | 5,027.55 | 00:00:00 | | 2008-05-22 | 144,890,500 | 4,977.85 | 5,047.91 | 4,975.04 | 5,028.74 | 00:00:00 | | 2008-05-23 | 134,889,900 | 5,020.60 | 5,021.07 | 4,933.77 | 4,933.77 | 00:00:00 | | 2008-05-26 | 64,756,800 | 4,910.53 | 4,950.76 | 4,910.53 | 4,937.84 | 00:00:00 | | 2008-05-27 | 135,458,400 | 4,956.72 | 4,959.51 | 4,893.86 | 4,906.56 | 00:00:00 | | 2008-05-28 | 152,840,400 | 4,923.78 | 5,006.16 | 4,914.18 | 4,971.11 | 00:00:00 | | 2008-05-29 | 159,600,000 | 4,988.33 | 5,006.47 | 4,952.16 | 4,975.90 | 00:00:00 | | 2008-05-30 | 156,018,600 | 4,989.61 | 5,028.80 | 4,986.39 | 5,014.28 | 00:00:00 | | 2008-06-02 | 127,860,500 | 5,008.94 | 5,012.01 | 4,925.09 | 4,935.21 | 00:00:00 | | 2008-06-03 | 127,257,000 | 4,914.23 | 4,987.76 | 4,914.23 | 4,983.71 | 00:00:00 | | 2008-06-04 | 152,002,200 | 4,966.28 | 4,966.28 | 4,867.09 | 4,915.07 | 00:00:00 | | 2008-06-05 | 198,129,700 | 4,915.72 | 4,944.45 | 4,880.35 | 4,907.06 | 00:00:00 | | 2008-06-06 | 203,483,000 | 4,936.89 | 4,969.03 | 4,793.72 | 4,795.32 | 00:00:00 | | 2008-06-09 | 154,940,700 | 4,779.43 | 4,821.27 | 4,775.26 | 4,799.38 | 00:00:00 | | 2008-06-10 | 182,042,500 | 4,764.41 | 4,793.37 | 4,732.57 | 4,761.08 | 00:00:00 | | 2008-06-11 | 183,387,800 | 4,777.48 | 4,796.93 | 4,659.52 | 4,660.91 | 00:00:00 | | 2008-06-12 | 200,984,400 | 4,667.71 | 4,694.71 | 4,646.15 | 4,672.30 | 00:00:00 | | 2008-06-13 | 156,709,500 | 4,665.44 | 4,689.41 | 4,614.54 | 4,682.30 | 00:00:00 | | 2008-06-16 | 130,363,000 | 4,686.68 | 4,690.73 | 4,618.49 | 4,657.74 | 00:00:00 | | 2008-06-17 | 161,826,100 | 4,673.13 | 4,723.25 | 4,673.13 | 4,686.33 | 00:00:00 | | 2008-06-18 | 171,541,900 | 4,668.43 | 4,676.63 | 4,597.22 | 4,618.75 | 00:00:00 | | 2008-06-19 | 194,786,700 | 4,590.98 | 4,631.64 | 4,590.98 | 4,591.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
