|
 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 | | 2008-12-04 | 169,385,300 | 3,160.40 | 3,257.15 | 3,109.16 | 3,161.16 | 00:00:00 | | 2008-12-05 | 170,763,500 | 3,118.74 | 3,128.43 | 2,956.75 | 2,988.01 | 00:00:00 | | 2008-12-08 | 191,470,600 | 3,190.50 | 3,253.27 | 3,154.03 | 3,247.48 | 00:00:00 | | 2008-12-09 | 199,281,200 | 3,211.15 | 3,342.84 | 3,198.51 | 3,297.80 | 00:00:00 | | 2008-12-10 | 141,428,000 | 3,310.06 | 3,331.30 | 3,261.56 | 3,320.31 | 00:00:00 | | 2008-12-11 | 129,274,700 | 3,309.00 | 3,342.72 | 3,263.15 | 3,306.13 | 00:00:00 | | 2008-12-12 | 0 | 3,172.19 | 3,242.37 | 3,114.77 | 3,213.60 | 00:00:00 | | 2008-12-15 | 121,986,800 | 3,258.25 | 3,269.11 | 3,171.65 | 3,185.66 | 00:00:00 | | 2008-12-16 | 131,834,400 | 3,186.43 | 3,251.66 | 3,176.70 | 3,251.66 | 00:00:00 | | 2008-12-17 | 173,590,500 | 3,281.82 | 3,305.02 | 3,187.72 | 3,241.92 | 00:00:00 | | 2008-12-18 | 157,125,600 | 3,246.86 | 3,260.01 | 3,196.91 | 3,234.15 | 00:00:00 | | 2008-12-19 | 213,878,600 | 3,190.15 | 3,248.92 | 3,146.82 | 3,225.90 | 00:00:00 | | 2008-12-22 | 121,440,900 | 3,201.66 | 3,209.35 | 3,151.36 | 3,151.36 | 00:00:00 | | 2008-12-23 | 89,696,200 | 3,154.40 | 3,188.42 | 3,128.41 | 3,128.41 | 00:00:00 | | 2008-12-24 | 30,572,600 | 3,111.02 | 3,150.23 | 3,094.69 | 3,116.21 | 00:00:00 | | 2008-12-29 | 58,312,200 | 3,139.24 | 3,169.25 | 3,105.07 | 3,130.72 | 00:00:00 | | 2008-12-30 | 65,048,600 | 3,160.43 | 3,217.13 | 3,151.03 | 3,217.13 | 00:00:00 | | 2008-12-31 | 39,347,200 | 3,242.30 | 3,264.50 | 3,217.97 | 3,217.97 | 00:00:00 | | 2009-01-02 | 76,923,000 | 3,240.75 | 3,349.69 | 3,219.55 | 3,349.69 | 00:00:00 | | 2009-01-05 | 121,291,200 | 3,381.28 | 3,382.85 | 3,323.12 | 3,359.92 | 00:00:00 | | 2009-01-06 | 131,786,400 | 3,372.78 | 3,426.04 | 3,339.29 | 3,396.22 | 00:00:00 | | 2009-01-07 | 143,934,600 | 3,378.99 | 3,403.33 | 3,316.60 | 3,346.09 | 00:00:00 | | 2009-01-08 | 117,238,100 | 3,308.64 | 3,346.28 | 3,269.80 | 3,324.33 | 00:00:00 | | 2009-01-09 | 110,150,500 | 3,337.84 | 3,368.30 | 3,271.03 | 3,299.50 | 00:00:00 | | 2009-01-12 | 103,393,400 | 3,287.58 | 3,305.46 | 3,236.47 | 3,246.12 | 00:00:00 | | 2009-01-13 | 140,367,100 | 3,232.25 | 3,234.52 | 3,154.29 | 3,197.89 | 00:00:00 | | 2009-01-14 | 170,760,500 | 3,216.88 | 3,219.37 | 3,018.06 | 3,052.00 | 00:00:00 | | 2009-01-15 | 171,376,700 | 3,056.95 | 3,071.55 | 2,962.56 | 2,995.88 | 00:00:00 | | 2009-01-16 | 168,809,900 | 3,059.21 | 3,107.85 | 3,009.50 | 3,016.75 | 00:00:00 | | 2009-01-19 | 122,394,500 | 3,069.92 | 3,083.39 | 2,949.64 | 2,989.69 | 00:00:00 | | 2009-01-20 | 149,771,200 | 2,984.81 | 3,031.55 | 2,912.53 | 2,925.28 | 00:00:00 | | 2009-01-21 | 228,844,300 | 2,885.09 | 2,947.65 | 2,841.87 | 2,905.57 | 00:00:00 | | 2009-01-22 | 163,124,100 | 2,964.66 | 2,981.10 | 2,864.74 | 2,869.62 | 00:00:00 | | 2009-01-23 | 169,838,300 | 2,869.23 | 2,885.62 | 2,770.09 | 2,849.14 | 00:00:00 | | 2009-01-26 | 170,960,700 | 2,838.74 | 2,968.11 | 2,834.54 | 2,955.37 | 00:00:00 | | 2009-01-27 | 155,556,600 | 2,970.45 | 2,970.95 | 2,907.64 | 2,954.53 | 00:00:00 | | 2009-01-28 | 188,188,100 | 2,998.35 | 3,085.69 | 2,989.68 | 3,076.01 | 00:00:00 | | 2009-01-29 | 153,131,800 | 3,054.15 | 3,064.14 | 2,986.01 | 3,009.75 | 00:00:00 | | 2009-01-30 | 178,904,700 | 2,999.46 | 3,028.09 | 2,949.39 | 2,973.92 | 00:00:00 | | 2009-02-02 | 125,600,900 | 2,929.19 | 2,940.63 | 2,867.68 | 2,930.05 | 00:00:00 | | 2009-02-03 | 138,869,300 | 2,951.31 | 2,989.17 | 2,899.22 | 2,982.39 | 00:00:00 | | 2009-02-04 | 174,172,400 | 3,007.96 | 3,097.73 | 2,988.45 | 3,068.99 | 00:00:00 | | 2009-02-05 | 147,302,400 | 3,011.13 | 3,069.11 | 2,976.59 | 3,066.29 | 00:00:00 | | 2009-02-06 | 186,071,000 | 3,090.08 | 3,146.69 | 3,056.92 | 3,122.79 | 00:00:00 | | 2009-02-09 | 131,155,900 | 3,110.60 | 3,146.13 | 3,089.77 | 3,134.87 | 00:00:00 | | 2009-02-10 | 144,477,500 | 3,102.30 | 3,124.05 | 3,020.75 | 3,020.75 | 00:00:00 | | 2009-02-11 | 147,214,700 | 2,995.75 | 3,034.01 | 2,986.21 | 3,027.72 | 00:00:00 | | 2009-02-12 | 155,609,300 | 3,010.48 | 3,012.06 | 2,932.41 | 2,964.34 | 00:00:00 | | 2009-02-13 | 123,697,400 | 3,012.18 | 3,044.73 | 2,986.28 | 2,997.86 | 00:00:00 | | 2009-02-16 | 85,249,400 | 2,977.17 | 2,994.41 | 2,960.77 | 2,962.22 | 00:00:00 | | 2009-02-17 | 154,159,900 | 2,933.36 | 2,935.79 | 2,854.76 | 2,875.23 | 00:00:00 | | 2009-02-18 | 157,285,200 | 2,895.29 | 2,898.34 | 2,825.48 | 2,874.07 | 00:00:00 | | 2009-02-19 | 143,819,400 | 2,893.05 | 2,913.10 | 2,861.15 | 2,872.60 | 00:00:00 | | 2009-02-20 | 218,619,900 | 2,817.47 | 2,830.33 | 2,750.55 | 2,750.55 | 00:00:00 | | 2009-02-23 | 155,360,100 | 2,805.67 | 2,810.91 | 2,719.30 | 2,727.87 | 00:00:00 | | 2009-02-24 | 187,506,900 | 2,700.42 | 2,733.87 | 2,669.50 | 2,708.05 | 00:00:00 | | 2009-02-25 | 165,198,500 | 2,760.12 | 2,760.12 | 2,662.73 | 2,696.92 | 00:00:00 | | 2009-02-26 | 190,428,800 | 2,735.84 | 2,769.57 | 2,694.77 | 2,744.84 | 00:00:00 | | 2009-02-27 | 183,103,300 | 2,709.56 | 2,714.51 | 2,644.19 | 2,702.48 | 00:00:00 | | 2009-03-02 | 167,976,700 | 2,632.92 | 2,639.21 | 2,581.46 | 2,581.46 | 00:00:00 | | 2009-03-03 | 179,845,900 | 2,591.11 | 2,616.76 | 2,552.31 | 2,554.55 | 00:00:00 | | 2009-03-04 | 223,360,900 | 2,595.89 | 2,675.68 | 2,575.40 | 2,675.68 | 00:00:00 | | 2009-03-05 | 188,173,600 | 2,657.82 | 2,664.19 | 2,569.63 | 2,569.63 | 00:00:00 | | 2009-03-06 | 212,593,000 | 2,566.30 | 2,597.75 | 2,521.46 | 2,534.45 | 00:00:00 | | 2009-03-09 | 201,029,100 | 2,552.99 | 2,552.99 | 2,465.46 | 2,519.29 | 00:00:00 | | 2009-03-10 | 219,862,000 | 2,519.43 | 2,673.03 | 2,510.24 | 2,663.68 | 00:00:00 | | 2009-03-11 | 222,468,300 | 2,656.94 | 2,734.70 | 2,617.44 | 2,674.20 | 00:00:00 | | 2009-03-12 | 183,179,000 | 2,640.44 | 2,697.43 | 2,594.73 | 2,694.25 | 00:00:00 | | 2009-03-13 | 219,402,300 | 2,744.41 | 2,771.72 | 2,694.59 | 2,705.63 | 00:00:00 | | 2009-03-16 | 172,676,000 | 2,761.54 | 2,791.66 | 2,747.29 | 2,791.66 | 00:00:00 | | 2009-03-17 | 167,813,500 | 2,764.02 | 2,782.17 | 2,722.19 | 2,767.28 | 00:00:00 | | 2009-03-18 | 146,609,000 | 2,805.14 | 2,813.93 | 2,720.44 | 2,760.34 | 00:00:00 | | 2009-03-19 | 205,364,900 | 2,784.93 | 2,833.21 | 2,760.67 | 2,776.99 | 00:00:00 | | 2009-03-20 | 209,553,100 | 2,748.73 | 2,798.04 | 2,724.56 | 2,791.14 | 00:00:00 | | 2009-03-23 | 154,316,600 | 2,845.77 | 2,873.99 | 2,801.94 | 2,869.57 | 00:00:00 | | 2009-03-24 | 210,591,100 | 2,915.11 | 2,916.67 | 2,840.96 | 2,874.39 | 00:00:00 | | 2009-03-25 | 173,578,100 | 2,853.76 | 2,918.23 | 2,844.80 | 2,893.45 | 00:00:00 | | 2009-03-26 | 127,862,300 | 2,899.93 | 2,906.48 | 2,856.89 | 2,892.07 | 00:00:00 | | 2009-03-27 | 144,099,900 | 2,890.42 | 2,902.00 | 2,823.99 | 2,840.62 | 00:00:00 | | 2009-03-30 | 148,246,900 | 2,788.37 | 2,794.78 | 2,719.34 | 2,719.34 | 00:00:00 | | 2009-03-31 | 133,347,200 | 2,746.40 | 2,807.96 | 2,734.69 | 2,807.34 | 00:00:00 | | 2009-04-01 | 149,997,000 | 2,792.59 | 2,841.38 | 2,741.27 | 2,839.61 | 00:00:00 | | 2009-04-02 | 253,032,700 | 2,896.67 | 3,000.98 | 2,896.67 | 2,992.06 | 00:00:00 | | 2009-04-03 | 192,130,200 | 2,972.87 | 3,019.02 | 2,947.99 | 2,958.74 | 00:00:00 | | 2009-04-06 | 195,486,100 | 2,993.08 | 3,018.36 | 2,905.12 | 2,929.75 | 00:00:00 | | 2009-04-07 | 148,174,900 | 2,936.16 | 2,950.36 | 2,876.02 | 2,902.31 | 00:00:00 | | 2009-04-08 | 141,834,800 | 2,855.22 | 2,936.82 | 2,847.96 | 2,921.06 | 00:00:00 | | 2009-04-09 | 159,916,800 | 2,949.95 | 2,990.63 | 2,923.41 | 2,974.18 | 00:00:00 | | 2009-04-14 | 176,221,600 | 2,994.45 | 3,028.36 | 2,960.82 | 3,000.22 | 00:00:00 | | 2009-04-15 | 124,585,500 | 2,963.77 | 3,003.00 | 2,956.45 | 2,985.74 | 00:00:00 | | 2009-04-16 | 148,508,000 | 3,006.90 | 3,054.14 | 2,977.83 | 3,038.18 | 00:00:00 | | 2009-04-17 | 214,573,100 | 3,048.64 | 3,102.04 | 3,029.61 | 3,091.96 | 00:00:00 | | 2009-04-20 | 172,070,400 | 3,081.15 | 3,082.56 | 2,958.53 | 2,969.40 | 00:00:00 | | 2009-04-21 | 185,638,000 | 2,963.99 | 3,003.34 | 2,898.52 | 2,973.94 | 00:00:00 | | 2009-04-22 | 179,982,800 | 2,974.57 | 3,026.33 | 2,935.18 | 3,025.24 | 00:00:00 | | 2009-04-23 | 155,400,100 | 2,996.10 | 3,056.64 | 2,983.99 | 3,008.62 | 00:00:00 | | 2009-04-24 | 151,694,800 | 3,022.16 | 3,102.85 | 3,016.95 | 3,102.85 | 00:00:00 | | 2009-04-27 | 120,102,700 | 3,043.30 | 3,109.51 | 3,040.45 | 3,102.43 | 00:00:00 | | 2009-04-28 | 151,586,500 | 3,044.65 | 3,085.44 | 3,016.06 | 3,051.02 | 00:00:00 | | 2009-04-29 | 188,647,700 | 3,073.35 | 3,125.17 | 3,062.89 | 3,116.94 | 00:00:00 | | 2009-04-30 | 212,062,400 | 3,142.42 | 3,194.25 | 3,141.36 | 3,159.85 | 00:00:00 | | 2009-05-04 | 144,425,500 | 3,180.26 | 3,241.34 | 3,168.25 | 3,237.97 | 00:00:00 | | 2009-05-05 | 205,750,400 | 3,243.62 | 3,260.62 | 3,209.87 | 3,225.00 | 00:00:00 | | 2009-05-06 | 217,876,600 | 3,220.79 | 3,308.64 | 3,205.73 | 3,283.51 | 00:00:00 | | 2009-05-07 | 232,564,100 | 3,309.75 | 3,355.95 | 3,244.27 | 3,251.52 | 00:00:00 | | 2009-05-08 | 147,477,900 | 3,281.65 | 3,345.46 | 3,279.16 | 3,312.59 | 00:00:00 | | 2009-05-11 | 163,750,200 | 3,312.65 | 3,312.65 | 3,224.54 | 3,248.67 | 00:00:00 | | 2009-05-12 | 148,244,400 | 3,209.47 | 3,270.61 | 3,209.47 | 3,231.10 | 00:00:00 | | 2009-05-13 | 206,655,200 | 3,241.25 | 3,254.83 | 3,152.53 | 3,152.90 | 00:00:00 | | 2009-05-14 | 165,962,300 | 3,136.31 | 3,167.13 | 3,118.06 | 3,156.29 | 00:00:00 | | 2009-05-15 | 137,392,500 | 3,179.29 | 3,190.74 | 3,134.90 | 3,169.05 | 00:00:00 | | 2009-05-18 | 136,721,500 | 3,135.12 | 3,245.39 | 3,115.27 | 3,245.39 | 00:00:00 | | 2009-05-19 | 174,694,800 | 3,264.30 | 3,294.69 | 3,246.08 | 3,274.96 | 00:00:00 | | 2009-05-20 | 144,145,400 | 3,262.36 | 3,320.33 | 3,258.58 | 3,303.37 | 00:00:00 | | 2009-05-21 | 97,815,200 | 3,261.32 | 3,266.47 | 3,208.81 | 3,217.41 | 00:00:00 | | 2009-05-22 | 103,586,100 | 3,233.82 | 3,260.63 | 3,199.80 | 3,227.97 | 00:00:00 | | 2009-05-25 | 58,842,400 | 3,235.22 | 3,249.01 | 3,168.22 | 3,236.16 | 00:00:00 | | 2009-05-26 | 129,569,100 | 3,215.96 | 3,277.23 | 3,170.56 | 3,270.09 | 00:00:00 | | 2009-05-27 | 131,565,500 | 3,281.92 | 3,301.77 | 3,267.10 | 3,294.86 | 00:00:00 | | 2009-05-28 | 125,617,300 | 3,250.05 | 3,293.61 | 3,231.61 | 3,263.70 | 00:00:00 | | 2009-05-29 | 165,325,800 | 3,306.43 | 3,317.58 | 3,267.89 | 3,277.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
