|
 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 | | 2000-06-23 | 0 | 6,438.95 | 6,549.12 | 6,417.89 | 6,545.35 | 00:00:00 | | 2000-06-26 | 0 | 6,548.67 | 6,611.33 | 6,524.98 | 6,586.26 | 00:00:00 | | 2000-06-27 | 0 | 6,630.58 | 6,634.61 | 6,515.73 | 6,568.09 | 00:00:00 | | 2000-06-28 | 0 | 6,551.34 | 6,613.04 | 6,510.18 | 6,607.96 | 00:00:00 | | 2000-06-29 | 0 | 6,618.08 | 6,631.02 | 6,400.82 | 6,400.82 | 00:00:00 | | 2000-06-30 | 0 | 6,430.26 | 6,496.50 | 6,391.64 | 6,446.54 | 00:00:00 | | 2000-07-03 | 0 | 6,462.03 | 6,508.47 | 6,413.63 | 6,508.47 | 00:00:00 | | 2000-07-04 | 0 | 6,501.42 | 6,504.15 | 6,459.29 | 6,494.77 | 00:00:00 | | 2000-07-05 | 0 | 6,502.98 | 6,572.66 | 6,430.59 | 6,462.70 | 00:00:00 | | 2000-07-06 | 0 | 6,434.21 | 6,465.77 | 6,393.12 | 6,453.97 | 00:00:00 | | 2000-07-07 | 0 | 6,471.98 | 6,568.15 | 6,445.71 | 6,565.97 | 00:00:00 | | 2000-07-10 | 0 | 6,471.90 | 6,587.85 | 6,471.90 | 6,487.42 | 00:00:00 | | 2000-07-11 | 0 | 6,518.22 | 6,518.22 | 6,422.72 | 6,490.35 | 00:00:00 | | 2000-07-12 | 0 | 6,506.12 | 6,556.41 | 6,489.81 | 6,536.51 | 00:00:00 | | 2000-07-13 | 0 | 6,547.22 | 6,588.11 | 6,491.54 | 6,570.36 | 00:00:00 | | 2000-07-17 | 0 | 6,605.32 | 6,631.48 | 6,582.68 | 6,619.25 | 00:00:00 | | 2000-07-18 | 0 | 6,625.02 | 6,625.02 | 6,514.54 | 6,514.54 | 00:00:00 | | 2000-07-19 | 0 | 6,542.80 | 6,558.08 | 6,485.78 | 6,495.11 | 00:00:00 | | 2000-07-20 | 0 | 6,498.77 | 6,567.03 | 6,484.29 | 6,563.77 | 00:00:00 | | 2000-07-21 | 0 | 6,544.71 | 6,577.78 | 6,450.80 | 6,464.12 | 00:00:00 | | 2000-07-24 | 0 | 6,474.32 | 6,539.98 | 6,444.30 | 6,502.57 | 00:00:00 | | 2000-07-25 | 0 | 6,576.61 | 6,576.61 | 6,458.73 | 6,463.91 | 00:00:00 | | 2000-07-26 | 0 | 6,539.74 | 6,539.74 | 6,466.55 | 6,493.00 | 00:00:00 | | 2000-07-27 | 0 | 6,512.53 | 6,582.48 | 6,464.94 | 6,511.53 | 00:00:00 | | 2000-07-28 | 0 | 6,507.65 | 6,535.69 | 6,396.13 | 6,415.72 | 00:00:00 | | 2000-07-31 | 0 | 6,412.52 | 6,542.49 | 6,374.52 | 6,542.49 | 00:00:00 | | 2000-08-01 | 0 | 6,524.67 | 6,569.22 | 6,508.13 | 6,532.29 | 00:00:00 | | 2000-08-02 | 0 | 6,539.40 | 6,573.22 | 6,473.76 | 6,529.91 | 00:00:00 | | 2000-08-03 | 0 | 6,465.01 | 6,486.60 | 6,354.93 | 6,354.93 | 00:00:00 | | 2000-08-04 | 0 | 6,424.10 | 6,479.03 | 6,391.46 | 6,461.35 | 00:00:00 | | 2000-08-07 | 0 | 6,462.22 | 6,536.95 | 6,447.95 | 6,519.04 | 00:00:00 | | 2000-08-08 | 0 | 6,519.04 | 6,573.28 | 6,492.01 | 6,532.44 | 00:00:00 | | 2000-08-09 | 0 | 6,555.03 | 6,619.24 | 6,553.73 | 6,570.18 | 00:00:00 | | 2000-08-10 | 0 | 6,565.32 | 6,611.14 | 6,539.97 | 6,562.54 | 00:00:00 | | 2000-08-11 | 0 | 6,570.42 | 6,580.76 | 6,513.77 | 6,553.00 | 00:00:00 | | 2000-08-14 | 0 | 6,613.37 | 6,625.69 | 6,554.79 | 6,609.36 | 00:00:00 | | 2000-08-15 | 0 | 6,645.67 | 6,676.66 | 6,604.68 | 6,636.61 | 00:00:00 | | 2000-08-16 | 0 | 6,666.90 | 6,710.59 | 6,646.41 | 6,684.08 | 00:00:00 | | 2000-08-17 | 0 | 6,712.29 | 6,712.30 | 6,601.13 | 6,635.34 | 00:00:00 | | 2000-08-18 | 0 | 6,640.46 | 6,649.67 | 6,587.90 | 6,594.35 | 00:00:00 | | 2000-08-21 | 0 | 6,559.52 | 6,615.34 | 6,529.58 | 6,571.63 | 00:00:00 | | 2000-08-22 | 0 | 6,599.09 | 6,605.39 | 6,513.71 | 6,513.71 | 00:00:00 | | 2000-08-23 | 0 | 6,539.51 | 6,552.56 | 6,449.65 | 6,501.70 | 00:00:00 | | 2000-08-24 | 0 | 6,513.38 | 6,523.15 | 6,454.53 | 6,461.93 | 00:00:00 | | 2000-08-25 | 0 | 6,485.05 | 6,602.29 | 6,485.05 | 6,595.11 | 00:00:00 | | 2000-08-28 | 0 | 6,598.82 | 6,639.46 | 6,570.66 | 6,615.02 | 00:00:00 | | 2000-08-29 | 0 | 6,608.88 | 6,642.87 | 6,561.70 | 6,633.99 | 00:00:00 | | 2000-08-30 | 0 | 6,627.28 | 6,698.04 | 6,588.38 | 6,634.62 | 00:00:00 | | 2000-08-31 | 0 | 6,636.24 | 6,668.63 | 6,562.43 | 6,625.42 | 00:00:00 | | 2000-09-01 | 0 | 6,648.64 | 6,843.86 | 6,648.64 | 6,813.66 | 00:00:00 | | 2000-09-04 | 0 | 6,823.17 | 6,944.77 | 6,822.71 | 6,922.33 | 00:00:00 | | 2000-09-05 | 0 | 6,929.05 | 6,929.05 | 6,838.70 | 6,856.76 | 00:00:00 | | 2000-09-06 | 0 | 6,836.28 | 6,873.36 | 6,795.03 | 6,796.79 | 00:00:00 | | 2000-09-07 | 0 | 6,780.72 | 6,848.25 | 6,769.28 | 6,834.46 | 00:00:00 | | 2000-09-08 | 0 | 6,814.04 | 6,845.48 | 6,693.04 | 6,703.36 | 00:00:00 | | 2000-09-11 | 0 | 6,722.93 | 6,735.58 | 6,650.73 | 6,675.01 | 00:00:00 | | 2000-09-12 | 0 | 6,638.84 | 6,714.12 | 6,621.02 | 6,697.80 | 00:00:00 | | 2000-09-13 | 0 | 6,696.54 | 6,728.69 | 6,564.60 | 6,568.89 | 00:00:00 | | 2000-09-14 | 0 | 6,605.73 | 6,683.44 | 6,591.04 | 6,637.91 | 00:00:00 | | 2000-09-15 | 0 | 6,620.50 | 6,632.58 | 6,570.49 | 6,614.65 | 00:00:00 | | 2000-09-18 | 0 | 6,562.14 | 6,584.17 | 6,470.91 | 6,522.38 | 00:00:00 | | 2000-09-19 | 0 | 6,482.76 | 6,535.39 | 6,468.34 | 6,529.95 | 00:00:00 | | 2000-09-20 | 0 | 6,570.31 | 6,570.31 | 6,396.18 | 6,405.43 | 00:00:00 | | 2000-09-21 | 0 | 6,414.32 | 6,447.40 | 6,215.89 | 6,254.77 | 00:00:00 | | 2000-09-22 | 0 | 6,110.61 | 6,259.56 | 6,085.40 | 6,258.58 | 00:00:00 | | 2000-09-25 | 0 | 6,344.18 | 6,346.61 | 6,276.27 | 6,336.28 | 00:00:00 | | 2000-09-26 | 0 | 6,296.92 | 6,349.12 | 6,276.93 | 6,294.06 | 00:00:00 | | 2000-09-27 | 0 | 6,258.91 | 6,372.14 | 6,233.98 | 6,319.79 | 00:00:00 | | 2000-09-28 | 0 | 6,358.62 | 6,371.24 | 6,253.87 | 6,311.03 | 00:00:00 | | 2000-09-29 | 0 | 6,290.51 | 6,367.25 | 6,249.29 | 6,266.63 | 00:00:00 | | 2000-10-02 | 0 | 6,150.49 | 6,384.24 | 6,150.49 | 6,349.24 | 00:00:00 | | 2000-10-03 | 0 | 6,315.39 | 6,434.50 | 6,304.70 | 6,400.43 | 00:00:00 | | 2000-10-04 | 0 | 6,366.56 | 6,389.21 | 6,284.61 | 6,296.13 | 00:00:00 | | 2000-10-05 | 0 | 6,317.89 | 6,369.83 | 6,304.81 | 6,335.12 | 00:00:00 | | 2000-10-06 | 0 | 6,323.28 | 6,356.39 | 6,229.25 | 6,258.41 | 00:00:00 | | 2000-10-09 | 0 | 6,220.08 | 6,227.63 | 6,082.79 | 6,110.06 | 00:00:00 | | 2000-10-10 | 0 | 6,166.71 | 6,184.69 | 6,114.75 | 6,143.30 | 00:00:00 | | 2000-10-11 | 0 | 6,062.57 | 6,096.22 | 5,947.64 | 5,956.12 | 00:00:00 | | 2000-10-12 | 0 | 6,025.01 | 6,076.66 | 5,848.42 | 5,990.70 | 00:00:00 | | 2000-10-13 | 0 | 5,862.51 | 6,064.21 | 5,828.14 | 6,064.21 | 00:00:00 | | 2000-10-16 | 0 | 6,158.34 | 6,158.34 | 6,044.04 | 6,088.04 | 00:00:00 | | 2000-10-17 | 0 | 6,097.19 | 6,151.65 | 6,067.15 | 6,067.15 | 00:00:00 | | 2000-10-18 | 0 | 5,998.36 | 6,012.43 | 5,833.63 | 5,937.35 | 00:00:00 | | 2000-10-19 | 0 | 6,012.56 | 6,071.22 | 5,964.77 | 6,066.48 | 00:00:00 | | 2000-10-20 | 0 | 6,108.59 | 6,183.46 | 6,051.51 | 6,149.44 | 00:00:00 | | 2000-10-23 | 0 | 6,123.19 | 6,203.51 | 6,120.09 | 6,182.34 | 00:00:00 | | 2000-10-24 | 0 | 6,194.06 | 6,323.74 | 6,150.85 | 6,323.74 | 00:00:00 | | 2000-10-25 | 0 | 6,246.14 | 6,301.26 | 6,188.39 | 6,277.90 | 00:00:00 | | 2000-10-26 | 0 | 6,199.94 | 6,297.19 | 6,186.32 | 6,208.42 | 00:00:00 | | 2000-10-27 | 0 | 6,274.79 | 6,319.74 | 6,225.91 | 6,268.93 | 00:00:00 | | 2000-10-30 | 0 | 6,232.00 | 6,296.84 | 6,230.91 | 6,296.84 | 00:00:00 | | 2000-10-31 | 0 | 6,347.05 | 6,400.13 | 6,320.76 | 6,397.66 | 00:00:00 | | 2000-11-01 | 0 | 6,434.90 | 6,434.90 | 6,346.75 | 6,409.05 | 00:00:00 | | 2000-11-02 | 0 | 6,419.47 | 6,441.29 | 6,383.07 | 6,400.31 | 00:00:00 | | 2000-11-03 | 0 | 6,428.22 | 6,444.98 | 6,371.76 | 6,398.92 | 00:00:00 | | 2000-11-06 | 0 | 6,459.50 | 6,459.50 | 6,348.56 | 6,352.24 | 00:00:00 | | 2000-11-07 | 0 | 6,393.62 | 6,395.49 | 6,329.91 | 6,386.07 | 00:00:00 | | 2000-11-08 | 0 | 6,423.60 | 6,452.97 | 6,332.40 | 6,336.03 | 00:00:00 | | 2000-11-09 | 0 | 6,292.27 | 6,330.60 | 6,236.82 | 6,271.15 | 00:00:00 | | 2000-11-10 | 0 | 6,261.70 | 6,305.67 | 6,137.59 | 6,147.49 | 00:00:00 | | 2000-11-13 | 0 | 6,104.99 | 6,132.64 | 5,996.72 | 6,037.73 | 00:00:00 | | 2000-11-14 | 0 | 6,081.96 | 6,240.33 | 6,072.53 | 6,225.98 | 00:00:00 | | 2000-11-15 | 0 | 6,223.00 | 6,312.78 | 6,197.05 | 6,301.78 | 00:00:00 | | 2000-11-16 | 0 | 6,290.37 | 6,290.68 | 6,220.62 | 6,283.06 | 00:00:00 | | 2000-11-17 | 0 | 6,221.79 | 6,272.90 | 6,161.92 | 6,161.92 | 00:00:00 | | 2000-11-20 | 0 | 6,178.57 | 6,195.41 | 6,005.90 | 6,021.79 | 00:00:00 | | 2000-11-21 | 0 | 6,021.29 | 6,116.82 | 6,013.29 | 6,081.02 | 00:00:00 | | 2000-11-22 | 0 | 6,043.14 | 6,049.60 | 5,937.37 | 5,944.70 | 00:00:00 | | 2000-11-23 | 0 | 5,949.76 | 6,055.21 | 5,933.08 | 6,053.04 | 00:00:00 | | 2000-11-24 | 0 | 6,047.53 | 6,162.88 | 5,989.13 | 6,145.65 | 00:00:00 | | 2000-11-27 | 0 | 6,198.67 | 6,254.17 | 6,167.45 | 6,171.33 | 00:00:00 | | 2000-11-28 | 0 | 6,145.19 | 6,172.77 | 6,055.04 | 6,069.22 | 00:00:00 | | 2000-11-29 | 0 | 6,013.38 | 6,091.58 | 5,978.96 | 6,060.65 | 00:00:00 | | 2000-11-30 | 0 | 5,992.64 | 6,015.86 | 5,893.54 | 5,928.08 | 00:00:00 | | 2000-12-01 | 0 | 5,942.36 | 6,023.11 | 5,915.33 | 5,928.50 | 00:00:00 | | 2000-12-04 | 0 | 5,933.31 | 5,933.31 | 5,763.18 | 5,791.51 | 00:00:00 | | 2000-12-05 | 0 | 5,836.83 | 5,994.89 | 5,836.83 | 5,994.89 | 00:00:00 | | 2000-12-06 | 0 | 6,084.53 | 6,108.54 | 5,967.22 | 5,985.24 | 00:00:00 | | 2000-12-07 | 0 | 5,917.32 | 6,020.70 | 5,900.86 | 5,984.69 | 00:00:00 | | 2000-12-08 | 0 | 6,003.14 | 6,102.58 | 5,937.13 | 5,939.32 | 00:00:00 | | 2000-12-11 | 0 | 6,005.62 | 6,090.09 | 6,005.62 | 6,077.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
