|
 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 | | 2008-06-19 | 194,786,700 | 4,590.98 | 4,631.64 | 4,590.98 | 4,591.39 | 00:00:00 | | 2008-06-20 | 269,391,300 | 4,612.99 | 4,617.03 | 4,475.13 | 4,509.27 | 00:00:00 | | 2008-06-23 | 152,536,200 | 4,497.30 | 4,538.54 | 4,489.87 | 4,511.37 | 00:00:00 | | 2008-06-24 | 197,903,700 | 4,514.40 | 4,533.40 | 4,426.26 | 4,473.76 | 00:00:00 | | 2008-06-25 | 157,921,200 | 4,489.70 | 4,537.16 | 4,489.70 | 4,536.29 | 00:00:00 | | 2008-06-26 | 176,921,300 | 4,490.62 | 4,505.98 | 4,426.19 | 4,426.19 | 00:00:00 | | 2008-06-27 | 210,812,700 | 4,408.33 | 4,433.22 | 4,348.31 | 4,397.32 | 00:00:00 | | 2008-06-30 | 200,549,300 | 4,404.49 | 4,439.78 | 4,354.87 | 4,434.85 | 00:00:00 | | 2008-07-01 | 204,448,900 | 4,410.79 | 4,415.86 | 4,307.09 | 4,341.21 | 00:00:00 | | 2008-07-02 | 196,025,400 | 4,349.99 | 4,378.16 | 4,296.48 | 4,296.48 | 00:00:00 | | 2008-07-03 | 233,201,900 | 4,241.70 | 4,358.02 | 4,224.13 | 4,343.99 | 00:00:00 | | 2008-07-04 | 113,122,900 | 4,358.25 | 4,358.60 | 4,266.00 | 4,266.00 | 00:00:00 | | 2008-07-07 | 134,681,500 | 4,305.29 | 4,350.94 | 4,271.00 | 4,342.59 | 00:00:00 | | 2008-07-08 | 198,950,500 | 4,254.87 | 4,292.41 | 4,224.08 | 4,275.61 | 00:00:00 | | 2008-07-09 | 162,296,200 | 4,323.53 | 4,342.63 | 4,301.48 | 4,339.66 | 00:00:00 | | 2008-07-10 | 188,697,100 | 4,261.65 | 4,293.12 | 4,209.64 | 4,231.56 | 00:00:00 | | 2008-07-11 | 226,328,300 | 4,250.46 | 4,260.81 | 4,100.64 | 4,100.64 | 00:00:00 | | 2008-07-14 | 133,898,800 | 4,148.10 | 4,189.22 | 4,135.15 | 4,142.53 | 00:00:00 | | 2008-07-15 | 215,192,800 | 4,088.36 | 4,110.27 | 4,024.84 | 4,061.15 | 00:00:00 | | 2008-07-16 | 210,208,700 | 4,070.01 | 4,116.28 | 4,002.87 | 4,112.45 | 00:00:00 | | 2008-07-17 | 253,866,900 | 4,174.43 | 4,260.95 | 4,159.02 | 4,225.99 | 00:00:00 | | 2008-07-18 | 243,302,000 | 4,186.65 | 4,299.36 | 4,177.80 | 4,299.36 | 00:00:00 | | 2008-07-21 | 278,950,900 | 4,310.16 | 4,362.06 | 4,261.98 | 4,327.14 | 00:00:00 | | 2008-07-22 | 195,075,500 | 4,286.82 | 4,332.99 | 4,259.29 | 4,327.26 | 00:00:00 | | 2008-07-23 | 187,141,500 | 4,389.82 | 4,419.48 | 4,367.27 | 4,408.74 | 00:00:00 | | 2008-07-24 | 174,642,800 | 4,434.87 | 4,440.89 | 4,328.52 | 4,347.99 | 00:00:00 | | 2008-07-25 | 178,215,500 | 4,303.27 | 4,398.13 | 4,299.36 | 4,377.18 | 00:00:00 | | 2008-07-28 | 121,680,200 | 4,367.50 | 4,367.50 | 4,316.61 | 4,324.45 | 00:00:00 | | 2008-07-29 | 185,701,300 | 4,280.93 | 4,346.12 | 4,256.36 | 4,320.49 | 00:00:00 | | 2008-07-30 | 168,140,700 | 4,384.80 | 4,424.01 | 4,346.82 | 4,400.55 | 00:00:00 | | 2008-07-31 | 162,667,100 | 4,415.79 | 4,448.05 | 4,365.26 | 4,392.36 | 00:00:00 | | 2008-08-01 | 137,880,200 | 4,345.01 | 4,378.84 | 4,297.08 | 4,314.34 | 00:00:00 | | 2008-08-04 | 111,724,800 | 4,306.85 | 4,332.15 | 4,267.29 | 4,280.63 | 00:00:00 | | 2008-08-05 | 181,949,200 | 4,301.44 | 4,390.93 | 4,282.39 | 4,386.35 | 00:00:00 | | 2008-08-06 | 182,953,900 | 4,423.94 | 4,454.02 | 4,395.82 | 4,448.33 | 00:00:00 | | 2008-08-07 | 185,973,700 | 4,434.63 | 4,514.17 | 4,432.30 | 4,457.43 | 00:00:00 | | 2008-08-08 | 158,965,000 | 4,432.01 | 4,496.41 | 4,415.75 | 4,491.85 | 00:00:00 | | 2008-08-11 | 111,653,000 | 4,500.30 | 4,538.49 | 4,486.11 | 4,538.49 | 00:00:00 | | 2008-08-12 | 148,984,600 | 4,521.37 | 4,552.26 | 4,494.10 | 4,518.48 | 00:00:00 | | 2008-08-13 | 154,188,100 | 4,492.28 | 4,500.00 | 4,397.62 | 4,402.97 | 00:00:00 | | 2008-08-14 | 123,336,200 | 4,439.48 | 4,467.28 | 4,383.48 | 4,420.91 | 00:00:00 | | 2008-08-15 | 106,966,800 | 4,445.82 | 4,495.86 | 4,421.37 | 4,453.62 | 00:00:00 | | 2008-08-18 | 93,648,400 | 4,435.91 | 4,501.38 | 4,405.07 | 4,448.84 | 00:00:00 | | 2008-08-19 | 127,542,700 | 4,402.98 | 4,402.98 | 4,329.94 | 4,332.79 | 00:00:00 | | 2008-08-20 | 116,906,600 | 4,355.55 | 4,377.50 | 4,327.22 | 4,365.87 | 00:00:00 | | 2008-08-21 | 124,125,200 | 4,336.05 | 4,341.79 | 4,294.94 | 4,304.61 | 00:00:00 | | 2008-08-22 | 109,100,200 | 4,322.64 | 4,404.77 | 4,306.11 | 4,400.45 | 00:00:00 | | 2008-08-25 | 65,140,600 | 4,383.24 | 4,392.50 | 4,350.83 | 4,355.87 | 00:00:00 | | 2008-08-26 | 106,230,100 | 4,330.62 | 4,383.80 | 4,296.24 | 4,368.55 | 00:00:00 | | 2008-08-27 | 123,753,900 | 4,371.15 | 4,390.33 | 4,309.79 | 4,373.08 | 00:00:00 | | 2008-08-28 | 169,292,000 | 4,369.83 | 4,479.73 | 4,339.61 | 4,461.49 | 00:00:00 | | 2008-08-29 | 161,011,900 | 4,474.02 | 4,508.67 | 4,456.23 | 4,482.60 | 00:00:00 | | 2008-09-01 | 94,363,000 | 4,455.59 | 4,491.52 | 4,436.68 | 4,472.13 | 00:00:00 | | 2008-09-02 | 197,446,600 | 4,465.34 | 4,558.56 | 4,444.11 | 4,539.07 | 00:00:00 | | 2008-09-03 | 145,810,700 | 4,502.03 | 4,511.69 | 4,447.13 | 4,447.13 | 00:00:00 | | 2008-09-04 | 188,287,500 | 4,444.47 | 4,457.30 | 4,302.04 | 4,304.01 | 00:00:00 | | 2008-09-05 | 205,787,800 | 4,271.50 | 4,288.31 | 4,181.61 | 4,196.66 | 00:00:00 | | 2008-09-08 | 219,676,100 | 4,355.52 | 4,408.82 | 4,289.51 | 4,340.18 | 00:00:00 | | 2008-09-09 | 176,167,200 | 4,335.02 | 4,386.78 | 4,275.10 | 4,293.34 | 00:00:00 | | 2008-09-10 | 185,012,400 | 4,297.09 | 4,315.23 | 4,239.09 | 4,283.66 | 00:00:00 | | 2008-09-11 | 169,029,600 | 4,275.17 | 4,286.83 | 4,192.92 | 4,249.07 | 00:00:00 | | 2008-09-12 | 145,314,900 | 4,315.42 | 4,333.03 | 4,256.73 | 4,332.66 | 00:00:00 | | 2008-09-15 | 305,211,400 | 4,184.52 | 4,232.82 | 4,075.54 | 4,168.97 | 00:00:00 | | 2008-09-16 | 316,683,500 | 4,098.48 | 4,158.36 | 4,027.44 | 4,087.40 | 00:00:00 | | 2008-09-17 | 284,152,300 | 4,159.47 | 4,160.26 | 3,990.86 | 4,000.11 | 00:00:00 | | 2008-09-18 | 300,505,200 | 3,981.46 | 4,077.97 | 3,926.82 | 3,957.86 | 00:00:00 | | 2008-09-19 | 531,247,600 | 4,226.48 | 4,324.87 | 4,090.17 | 4,324.87 | 00:00:00 | | 2008-09-22 | 207,092,300 | 4,331.17 | 4,356.67 | 4,223.51 | 4,223.51 | 00:00:00 | | 2008-09-23 | 191,699,800 | 4,197.22 | 4,205.50 | 4,114.49 | 4,139.82 | 00:00:00 | | 2008-09-24 | 162,917,400 | 4,160.67 | 4,169.17 | 4,097.35 | 4,114.54 | 00:00:00 | | 2008-09-25 | 179,839,400 | 4,112.67 | 4,231.84 | 4,111.27 | 4,226.81 | 00:00:00 | | 2008-09-26 | 144,137,000 | 4,164.91 | 4,201.51 | 4,106.75 | 4,163.38 | 00:00:00 | | 2008-09-29 | 221,762,500 | 4,160.84 | 4,160.84 | 3,953.48 | 3,953.48 | 00:00:00 | | 2008-09-30 | 250,933,100 | 3,850.74 | 4,043.33 | 3,844.63 | 4,032.10 | 00:00:00 | | 2008-10-01 | 166,047,600 | 4,071.39 | 4,071.39 | 3,998.49 | 4,054.54 | 00:00:00 | | 2008-10-02 | 198,487,200 | 4,063.26 | 4,112.24 | 3,962.74 | 3,963.28 | 00:00:00 | | 2008-10-03 | 208,459,400 | 3,977.15 | 4,110.65 | 3,934.03 | 4,080.75 | 00:00:00 | | 2008-10-06 | 277,662,200 | 3,887.14 | 3,911.49 | 3,679.63 | 3,711.98 | 00:00:00 | | 2008-10-07 | 258,330,700 | 3,827.74 | 3,856.98 | 3,689.26 | 3,732.22 | 00:00:00 | | 2008-10-08 | 372,820,900 | 3,561.10 | 3,759.36 | 3,426.85 | 3,496.89 | 00:00:00 | | 2008-10-09 | 272,566,700 | 3,567.76 | 3,612.37 | 3,389.70 | 3,442.70 | 00:00:00 | | 2008-10-10 | 466,142,400 | 3,164.92 | 3,280.04 | 3,047.85 | 3,176.49 | 00:00:00 | | 2008-10-13 | 301,050,400 | 3,379.53 | 3,531.50 | 3,290.41 | 3,531.50 | 00:00:00 | | 2008-10-14 | 315,267,700 | 3,680.52 | 3,766.88 | 3,555.99 | 3,628.52 | 00:00:00 | | 2008-10-15 | 278,057,500 | 3,616.47 | 3,616.47 | 3,346.77 | 3,381.07 | 00:00:00 | | 2008-10-16 | 341,221,000 | 3,215.21 | 3,354.39 | 3,115.89 | 3,181.00 | 00:00:00 | | 2008-10-17 | 298,427,100 | 3,349.39 | 3,349.82 | 3,179.38 | 3,329.92 | 00:00:00 | | 2008-10-20 | 220,540,400 | 3,413.83 | 3,448.51 | 3,356.09 | 3,448.51 | 00:00:00 | | 2008-10-21 | 186,462,500 | 3,536.80 | 3,545.53 | 3,436.45 | 3,475.40 | 00:00:00 | | 2008-10-22 | 192,203,900 | 3,380.01 | 3,418.30 | 3,291.71 | 3,298.18 | 00:00:00 | | 2008-10-23 | 217,437,200 | 3,311.12 | 3,343.58 | 3,182.03 | 3,310.87 | 00:00:00 | | 2008-10-24 | 324,799,500 | 3,152.06 | 3,193.79 | 2,959.29 | 3,193.79 | 00:00:00 | | 2008-10-27 | 222,370,700 | 3,035.37 | 3,128.24 | 2,976.40 | 3,067.35 | 00:00:00 | | 2008-10-28 | 258,384,000 | 3,159.50 | 3,176.11 | 2,996.16 | 3,114.92 | 00:00:00 | | 2008-10-29 | 303,661,200 | 3,297.15 | 3,402.57 | 3,269.06 | 3,402.57 | 00:00:00 | | 2008-10-30 | 257,785,100 | 3,489.35 | 3,489.35 | 3,327.95 | 3,407.82 | 00:00:00 | | 2008-10-31 | 218,914,700 | 3,388.79 | 3,487.07 | 3,319.35 | 3,487.07 | 00:00:00 | | 2008-11-03 | 144,416,100 | 3,513.12 | 3,527.97 | 3,459.84 | 3,527.97 | 00:00:00 | | 2008-11-04 | 208,249,400 | 3,545.10 | 3,691.09 | 3,519.09 | 3,691.09 | 00:00:00 | | 2008-11-05 | 189,891,200 | 3,667.85 | 3,675.36 | 3,569.30 | 3,618.11 | 00:00:00 | | 2008-11-06 | 219,323,700 | 3,504.38 | 3,574.95 | 3,377.68 | 3,387.25 | 00:00:00 | | 2008-11-07 | 159,761,600 | 3,393.39 | 3,509.92 | 3,351.22 | 3,469.12 | 00:00:00 | | 2008-11-10 | 129,569,200 | 3,558.65 | 3,612.28 | 3,489.72 | 3,505.75 | 00:00:00 | | 2008-11-11 | 139,342,500 | 3,453.65 | 3,460.13 | 3,328.31 | 3,336.41 | 00:00:00 | | 2008-11-12 | 169,349,700 | 3,407.36 | 3,410.09 | 3,207.90 | 3,233.96 | 00:00:00 | | 2008-11-13 | 161,551,800 | 3,196.03 | 3,293.98 | 3,183.65 | 3,269.46 | 00:00:00 | | 2008-11-14 | 166,657,000 | 3,370.86 | 3,378.93 | 3,269.56 | 3,291.47 | 00:00:00 | | 2008-11-17 | 151,743,400 | 3,283.57 | 3,309.62 | 3,166.79 | 3,182.03 | 00:00:00 | | 2008-11-18 | 176,681,000 | 3,194.16 | 3,227.75 | 3,103.54 | 3,217.40 | 00:00:00 | | 2008-11-19 | 182,591,400 | 3,215.51 | 3,215.51 | 3,085.14 | 3,087.89 | 00:00:00 | | 2008-11-20 | 236,556,200 | 3,000.14 | 3,037.36 | 2,909.34 | 2,980.42 | 00:00:00 | | 2008-11-21 | 230,950,600 | 3,005.19 | 3,041.11 | 2,838.50 | 2,881.26 | 00:00:00 | | 2008-11-24 | 219,127,700 | 2,959.52 | 3,172.11 | 2,931.49 | 3,172.11 | 00:00:00 | | 2008-11-25 | 222,082,500 | 3,126.38 | 3,274.71 | 3,104.36 | 3,209.56 | 00:00:00 | | 2008-11-26 | 157,880,800 | 3,183.70 | 3,213.16 | 3,095.06 | 3,169.85 | 00:00:00 | | 2008-11-27 | 110,609,700 | 3,223.40 | 3,254.76 | 3,205.25 | 3,250.39 | 00:00:00 | | 2008-11-28 | 144,639,700 | 3,239.38 | 3,262.68 | 3,177.30 | 3,262.68 | 00:00:00 | | 2008-12-01 | 137,255,200 | 3,261.33 | 3,272.09 | 3,071.99 | 3,080.43 | 00:00:00 | | 2008-12-02 | 162,809,200 | 3,029.85 | 3,160.30 | 3,011.80 | 3,152.90 | 00:00:00 | | 2008-12-03 | 136,411,800 | 3,147.42 | 3,183.50 | 3,056.03 | 3,166.65 | 00:00:00 | | 2008-12-04 | 169,385,300 | 3,160.40 | 3,257.15 | 3,109.16 | 3,161.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
