|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-13 | 103,069,400 | 3,794.63 | 3,810.70 | 3,764.51 | 3,806.01 | 00:00:00 | | 2009-11-16 | 126,986,600 | 3,837.24 | 3,868.16 | 3,830.26 | 3,863.16 | 00:00:00 | | 2009-11-17 | 116,490,600 | 3,850.28 | 3,859.43 | 3,821.82 | 3,829.06 | 00:00:00 | | 2009-11-18 | 121,749,200 | 3,850.27 | 3,862.17 | 3,815.04 | 3,828.16 | 00:00:00 | | 2009-11-19 | 138,304,200 | 3,818.65 | 3,824.29 | 3,751.00 | 3,760.22 | 00:00:00 | | 2009-11-20 | 151,641,300 | 3,772.37 | 3,788.07 | 3,714.42 | 3,729.36 | 00:00:00 | | 2009-11-23 | 132,410,000 | 3,766.38 | 3,828.69 | 3,765.31 | 3,813.17 | 00:00:00 | | 2009-11-24 | 140,565,400 | 3,779.57 | 3,818.73 | 3,770.68 | 3,784.62 | 00:00:00 | | 2009-11-25 | 137,748,000 | 3,812.37 | 3,827.38 | 3,783.62 | 3,809.16 | 00:00:00 | | 2009-11-26 | 147,904,900 | 3,787.72 | 3,792.90 | 3,672.78 | 3,679.23 | 00:00:00 | | 2009-11-27 | 159,708,500 | 3,613.28 | 3,748.08 | 3,610.81 | 3,721.45 | 00:00:00 | | 2009-11-30 | 138,362,800 | 3,732.63 | 3,732.63 | 3,669.27 | 3,680.15 | 00:00:00 | | 2009-12-01 | 114,080,000 | 3,720.28 | 3,775.74 | 3,714.78 | 3,775.74 | 00:00:00 | | 2009-12-02 | 113,244,200 | 3,774.67 | 3,811.60 | 3,764.84 | 3,795.92 | 00:00:00 | | 2009-12-03 | 123,330,800 | 3,828.61 | 3,841.11 | 3,788.80 | 3,799.11 | 00:00:00 | | 2009-12-04 | 132,759,200 | 3,782.66 | 3,876.23 | 3,772.34 | 3,846.62 | 00:00:00 | | 2009-12-07 | 85,572,200 | 3,836.05 | 3,853.98 | 3,803.62 | 3,840.05 | 00:00:00 | | 2009-12-08 | 134,663,200 | 3,829.11 | 3,854.08 | 3,761.86 | 3,785.30 | 00:00:00 | | 2009-12-09 | 129,175,800 | 3,776.53 | 3,799.87 | 3,734.71 | 3,757.39 | 00:00:00 | | 2009-12-10 | 122,146,400 | 3,756.90 | 3,805.17 | 3,753.12 | 3,798.38 | 00:00:00 | | 2009-12-11 | 112,992,000 | 3,795.06 | 3,836.88 | 3,795.06 | 3,803.72 | 00:00:00 | | 2009-12-14 | 91,276,000 | 3,839.75 | 3,846.75 | 3,811.62 | 3,830.44 | 00:00:00 | | 2009-12-15 | 100,388,200 | 3,834.53 | 3,843.13 | 3,793.65 | 3,834.09 | 00:00:00 | | 2009-12-16 | 123,995,400 | 3,837.11 | 3,878.20 | 3,836.28 | 3,875.82 | 00:00:00 | | 2009-12-17 | 121,823,200 | 3,847.99 | 3,864.05 | 3,820.88 | 3,830.82 | 00:00:00 | | 2009-12-18 | 197,904,800 | 3,833.72 | 3,871.00 | 3,794.44 | 3,794.44 | 00:00:00 | | 2009-12-21 | 103,573,400 | 3,807.84 | 3,873.88 | 3,802.13 | 3,872.06 | 00:00:00 | | 2009-12-22 | 90,655,800 | 3,878.86 | 3,918.67 | 3,876.82 | 3,898.38 | 00:00:00 | | 2009-12-23 | 76,481,400 | 3,923.31 | 3,930.76 | 3,898.82 | 3,910.75 | 00:00:00 | | 2009-12-24 | 17,477,000 | 3,909.43 | 3,922.93 | 3,909.43 | 3,912.73 | 00:00:00 | | 2009-12-28 | 0 | 3,939.66 | 3,951.78 | 3,934.36 | 3,947.15 | 00:00:00 | | 2009-12-29 | 59,821,800 | 3,959.03 | 3,976.92 | 3,949.97 | 3,959.98 | 00:00:00 | | 2009-12-30 | 53,781,600 | 3,953.30 | 3,967.16 | 3,928.20 | 3,935.50 | 00:00:00 | | 2009-12-31 | 30,243,400 | 3,952.53 | 3,959.20 | 3,936.33 | 3,936.33 | 00:00:00 | | 2010-01-04 | 113,396,000 | 3,952.21 | 4,013.97 | 3,950.61 | 4,013.97 | 00:00:00 | | 2010-01-05 | 129,518,600 | 4,012.43 | 4,028.34 | 3,993.33 | 4,012.91 | 00:00:00 | | 2010-01-06 | 110,087,000 | 4,014.45 | 4,022.94 | 3,996.80 | 4,017.67 | 00:00:00 | | 2010-01-07 | 118,430,400 | 4,005.96 | 4,032.24 | 3,983.90 | 4,024.80 | 00:00:00 | | 2010-01-08 | 131,783,200 | 4,042.64 | 4,051.41 | 4,013.34 | 4,045.14 | 00:00:00 | | 2010-01-11 | 110,068,800 | 4,071.40 | 4,088.18 | 4,039.33 | 4,043.09 | 00:00:00 | | 2010-01-12 | 124,775,800 | 4,044.19 | 4,049.48 | 3,980.20 | 4,000.05 | 00:00:00 | | 2010-01-13 | 117,700,800 | 3,979.94 | 4,007.86 | 3,979.15 | 4,000.86 | 00:00:00 | | 2010-01-14 | 108,974,600 | 4,029.20 | 4,029.71 | 3,993.50 | 4,015.77 | 00:00:00 | | 2010-01-15 | 162,295,200 | 4,030.94 | 4,044.08 | 3,949.90 | 3,954.38 | 00:00:00 | | 2010-01-18 | 86,949,800 | 3,971.17 | 3,982.79 | 3,954.28 | 3,977.46 | 00:00:00 | | 2010-01-19 | 115,690,200 | 3,968.73 | 4,019.88 | 3,930.91 | 4,009.67 | 00:00:00 | | 2010-01-20 | 143,524,600 | 3,996.36 | 4,013.48 | 3,915.96 | 3,928.95 | 00:00:00 | | 2010-01-21 | 112,341,400 | 3,955.78 | 3,966.20 | 3,862.16 | 3,862.16 | 00:00:00 | | 2010-01-22 | 170,381,000 | 3,840.06 | 3,859.65 | 3,786.29 | 3,820.78 | 00:00:00 | | 2010-01-25 | 131,374,000 | 3,793.63 | 3,833.44 | 3,780.50 | 3,781.85 | 00:00:00 | | 2010-01-26 | 141,543,200 | 3,748.03 | 3,807.48 | 3,741.36 | 3,807.04 | 00:00:00 | | 2010-01-27 | 136,321,600 | 3,769.66 | 3,793.63 | 3,737.29 | 3,759.80 | 00:00:00 | | 2010-01-28 | 168,079,800 | 3,812.19 | 3,812.19 | 3,688.79 | 3,688.79 | 00:00:00 | | 2010-01-29 | 149,875,800 | 3,712.02 | 3,768.39 | 3,696.00 | 3,739.46 | 00:00:00 | | 2010-02-01 | 119,833,200 | 3,713.17 | 3,774.36 | 3,702.01 | 3,762.01 | 00:00:00 | | 2010-02-02 | 134,752,600 | 3,766.83 | 3,819.07 | 3,737.72 | 3,812.13 | 00:00:00 | | 2010-02-03 | 124,554,600 | 3,819.77 | 3,831.38 | 3,784.32 | 3,793.47 | 00:00:00 | | 2010-02-04 | 175,687,000 | 3,792.42 | 3,806.21 | 3,685.57 | 3,689.25 | 00:00:00 | | 2010-02-05 | 263,299,600 | 3,665.91 | 3,673.71 | 3,563.76 | 3,563.76 | 00:00:00 | | 2010-02-08 | 169,862,000 | 3,595.38 | 3,616.67 | 3,545.91 | 3,607.27 | 00:00:00 | | 2010-02-09 | 147,671,300 | 3,598.66 | 3,633.59 | 3,583.54 | 3,612.76 | 00:00:00 | | 2010-02-10 | 187,758,600 | 3,638.39 | 3,673.63 | 3,617.72 | 3,635.61 | 00:00:00 | | 2010-02-11 | 261,448,600 | 3,659.95 | 3,675.64 | 3,581.86 | 3,616.75 | 00:00:00 | | 2010-02-12 | 186,454,000 | 3,647.27 | 3,661.04 | 3,579.40 | 3,599.07 | 00:00:00 | | 2010-02-15 | 109,986,800 | 3,621.41 | 3,641.98 | 3,599.63 | 3,609.22 | 00:00:00 | | 2010-02-16 | 147,701,400 | 3,641.42 | 3,669.04 | 3,602.31 | 3,669.04 | 00:00:00 | | 2010-02-17 | 149,233,400 | 3,707.18 | 3,748.66 | 3,700.19 | 3,725.21 | 00:00:00 | | 2010-02-18 | 132,533,000 | 3,719.06 | 3,752.05 | 3,711.31 | 3,747.83 | 00:00:00 | | 2010-02-19 | 137,178,400 | 3,711.86 | 3,772.67 | 3,707.19 | 3,769.54 | 00:00:00 | | 2010-02-22 | 147,653,400 | 3,780.68 | 3,781.98 | 3,752.88 | 3,756.70 | 00:00:00 | | 2010-02-23 | 149,071,400 | 3,780.34 | 3,791.56 | 3,696.49 | 3,707.06 | 00:00:00 | | 2010-02-24 | 128,846,800 | 3,713.44 | 3,727.81 | 3,683.81 | 3,715.68 | 00:00:00 | | 2010-02-25 | 171,807,600 | 3,694.56 | 3,724.69 | 3,633.81 | 3,640.77 | 00:00:00 | | 2010-02-26 | 151,634,000 | 3,680.61 | 3,710.31 | 3,648.34 | 3,708.80 | 00:00:00 | | 2010-03-01 | 145,259,800 | 3,739.56 | 3,771.81 | 3,724.84 | 3,769.54 | 00:00:00 | | 2010-03-02 | 120,318,200 | 3,770.64 | 3,811.92 | 3,763.16 | 3,811.92 | 00:00:00 | | 2010-03-03 | 123,313,800 | 3,799.33 | 3,849.73 | 3,787.96 | 3,842.52 | 00:00:00 | | 2010-03-04 | 148,795,800 | 3,813.40 | 3,850.73 | 3,809.72 | 3,828.41 | 00:00:00 | | 2010-03-05 | 153,790,200 | 3,845.99 | 3,910.42 | 3,838.34 | 3,910.42 | 00:00:00 | | 2010-03-08 | 112,178,600 | 3,924.22 | 3,924.22 | 3,901.97 | 3,903.54 | 00:00:00 | | 2010-03-09 | 125,235,600 | 3,907.73 | 3,919.52 | 3,876.09 | 3,910.01 | 00:00:00 | | 2010-03-10 | 123,160,400 | 3,908.39 | 3,950.64 | 3,902.11 | 3,943.55 | 00:00:00 | | 2010-03-11 | 112,501,200 | 3,921.26 | 3,946.15 | 3,909.95 | 3,928.95 | 00:00:00 | | 2010-03-12 | 114,568,600 | 3,933.97 | 3,956.42 | 3,919.07 | 3,927.40 | 00:00:00 | | 2010-03-15 | 94,752,800 | 3,921.00 | 3,925.86 | 3,889.13 | 3,890.91 | 00:00:00 | | 2010-03-16 | 108,838,800 | 3,914.39 | 3,951.47 | 3,910.81 | 3,938.95 | 00:00:00 | | 2010-03-17 | 124,548,900 | 3,954.30 | 3,967.51 | 3,943.17 | 3,957.89 | 00:00:00 | | 2010-03-18 | 125,638,800 | 3,936.94 | 3,964.78 | 3,923.26 | 3,938.18 | 00:00:00 | | 2010-03-19 | 184,326,800 | 3,953.44 | 3,963.53 | 3,906.11 | 3,925.44 | 00:00:00 | | 2010-03-22 | 119,579,800 | 3,908.55 | 3,928.00 | 3,868.02 | 3,928.00 | 00:00:00 | | 2010-03-23 | 111,188,200 | 3,927.62 | 3,962.20 | 3,926.87 | 3,952.55 | 00:00:00 | | 2010-03-24 | 132,041,600 | 3,960.27 | 3,966.96 | 3,907.85 | 3,949.81 | 00:00:00 | | 2010-03-25 | 137,603,800 | 3,951.71 | 4,008.70 | 3,950.95 | 4,000.48 | 00:00:00 | | 2010-03-26 | 105,178,200 | 3,990.99 | 4,002.92 | 3,979.87 | 3,988.93 | 00:00:00 | | 2010-03-29 | 99,561,400 | 4,002.13 | 4,017.64 | 3,971.12 | 4,000.66 | 00:00:00 | | 2010-03-30 | 117,886,800 | 4,018.20 | 4,028.64 | 3,978.87 | 3,987.41 | 00:00:00 | | 2010-03-31 | 139,164,200 | 3,982.15 | 3,998.57 | 3,943.03 | 3,974.01 | 00:00:00 | | 2010-04-01 | 111,669,600 | 3,996.53 | 4,041.58 | 3,989.83 | 4,034.23 | 00:00:00 | | 2010-04-06 | 113,667,400 | 4,048.90 | 4,065.07 | 4,026.74 | 4,053.94 | 00:00:00 | | 2010-04-07 | 115,462,800 | 4,049.25 | 4,052.03 | 4,020.17 | 4,026.97 | 00:00:00 | | 2010-04-08 | 124,318,400 | 4,007.37 | 4,012.10 | 3,952.14 | 3,978.46 | 00:00:00 | | 2010-04-09 | 104,637,800 | 4,008.43 | 4,050.54 | 4,008.20 | 4,050.54 | 00:00:00 | | 2010-04-12 | 106,880,000 | 4,078.38 | 4,082.11 | 4,032.04 | 4,050.50 | 00:00:00 | | 2010-04-13 | 126,779,600 | 4,038.73 | 4,058.10 | 4,020.71 | 4,031.99 | 00:00:00 | | 2010-04-14 | 136,845,000 | 4,051.65 | 4,074.29 | 4,046.61 | 4,057.70 | 00:00:00 | | 2010-04-15 | 136,845,000 | 4,069.30 | 4,084.69 | 4,036.90 | 4,065.65 | 00:00:00 | | 2010-04-16 | 191,295,400 | 4,044.89 | 4,086.00 | 3,976.42 | 3,986.63 | 00:00:00 | | 2010-04-19 | 0 | 3,964.53 | 3,987.05 | 3,949.08 | 3,970.47 | 00:00:00 | | 2010-04-20 | 119,539,400 | 3,987.75 | 4,030.04 | 3,970.63 | 4,026.65 | 00:00:00 | | 2010-04-21 | 138,462,800 | 4,037.39 | 4,037.39 | 3,976.95 | 3,977.67 | 00:00:00 | | 2010-04-22 | 189,281,900 | 3,969.50 | 4,007.30 | 3,907.43 | 3,924.65 | 00:00:00 | | 2010-04-23 | 161,657,800 | 3,921.87 | 3,968.50 | 3,907.19 | 3,951.30 | 00:00:00 | | 2010-04-26 | 129,533,400 | 3,995.26 | 4,017.53 | 3,978.31 | 3,997.39 | 00:00:00 | | 2010-04-27 | 164,571,600 | 3,988.87 | 3,995.96 | 3,844.60 | 3,844.60 | 00:00:00 | | 2010-04-28 | 284,113,000 | 3,815.39 | 3,848.15 | 3,749.53 | 3,787.00 | 00:00:00 | | 2010-04-29 | 180,090,900 | 3,796.44 | 3,857.64 | 3,775.34 | 3,840.62 | 00:00:00 | | 2010-04-30 | 179,653,200 | 3,829.64 | 3,857.08 | 3,783.95 | 3,816.99 | 00:00:00 | | 2010-05-03 | 100,879,200 | 3,796.79 | 3,847.21 | 3,771.96 | 3,828.46 | 00:00:00 | | 2010-05-04 | 245,235,200 | 3,827.05 | 3,836.17 | 3,678.89 | 3,689.29 | 00:00:00 | | 2010-05-05 | 274,467,800 | 3,688.15 | 3,705.08 | 3,613.57 | 3,636.03 | 00:00:00 | | 2010-05-06 | 331,062,400 | 3,583.75 | 3,667.89 | 3,541.82 | 3,556.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
