|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-21 | 135,072,000 | 3,820.73 | 3,889.74 | 3,811.44 | 3,878.27 | 00:00:00 | | 2010-10-22 | 103,381,200 | 3,859.33 | 3,887.82 | 3,855.91 | 3,868.54 | 00:00:00 | | 2010-10-25 | 90,223,000 | 3,894.91 | 3,894.91 | 3,862.80 | 3,870.00 | 00:00:00 | | 2010-10-26 | 113,039,400 | 3,854.58 | 3,866.35 | 3,818.95 | 3,852.66 | 00:00:00 | | 2010-10-27 | 125,054,700 | 3,836.12 | 3,867.89 | 3,811.00 | 3,815.77 | 00:00:00 | | 2010-10-28 | 115,316,500 | 3,838.13 | 3,862.97 | 3,821.88 | 3,834.84 | 00:00:00 | | 2010-10-29 | 112,293,600 | 3,828.71 | 3,857.58 | 3,807.80 | 3,833.50 | 00:00:00 | | 2010-11-01 | 88,108,800 | 3,865.04 | 3,873.77 | 3,812.37 | 3,841.11 | 00:00:00 | | 2010-11-02 | 96,852,400 | 3,830.40 | 3,879.35 | 3,830.14 | 3,865.72 | 00:00:00 | | 2010-11-03 | 116,760,500 | 3,880.08 | 3,890.90 | 3,834.68 | 3,842.94 | 00:00:00 | | 2010-11-04 | 244,575,600 | 3,885.17 | 3,931.76 | 3,885.17 | 3,916.78 | 00:00:00 | | 2010-11-05 | 156,369,000 | 3,928.01 | 3,937.64 | 3,893.93 | 3,916.73 | 00:00:00 | | 2010-11-08 | 116,917,100 | 3,915.34 | 3,919.86 | 3,896.70 | 3,913.70 | 00:00:00 | | 2010-11-09 | 131,200,100 | 3,903.85 | 3,961.70 | 3,902.64 | 3,945.71 | 00:00:00 | | 2010-11-10 | 181,527,000 | 3,923.25 | 3,932.67 | 3,869.20 | 3,888.45 | 00:00:00 | | 2010-11-11 | 168,785,200 | 3,900.83 | 3,903.20 | 3,848.10 | 3,867.35 | 00:00:00 | | 2010-11-12 | 171,830,200 | 3,796.61 | 3,853.31 | 3,769.59 | 3,831.12 | 00:00:00 | | 2010-11-15 | 108,250,800 | 3,810.24 | 3,875.63 | 3,797.75 | 3,864.24 | 00:00:00 | | 2010-11-16 | 159,943,600 | 3,836.73 | 3,842.12 | 3,762.47 | 3,762.47 | 00:00:00 | | 2010-11-17 | 114,469,600 | 3,753.76 | 3,798.73 | 3,753.06 | 3,792.35 | 00:00:00 | | 2010-11-18 | 149,425,000 | 3,823.53 | 3,873.58 | 3,822.15 | 3,867.97 | 00:00:00 | | 2010-11-19 | 118,989,600 | 3,871.50 | 3,871.50 | 3,827.03 | 3,860.16 | 00:00:00 | | 2010-11-22 | 132,362,800 | 3,892.65 | 3,896.07 | 3,812.48 | 3,818.89 | 00:00:00 | | 2010-11-23 | 157,190,800 | 3,792.14 | 3,803.86 | 3,724.42 | 3,724.42 | 00:00:00 | | 2010-11-24 | 159,483,400 | 3,738.47 | 3,760.78 | 3,703.72 | 3,747.61 | 00:00:00 | | 2010-11-25 | 103,016,400 | 3,752.42 | 3,767.69 | 3,730.04 | 3,760.42 | 00:00:00 | | 2010-11-26 | 139,703,200 | 3,728.99 | 3,743.98 | 3,687.43 | 3,728.65 | 00:00:00 | | 2010-11-29 | 176,573,200 | 3,748.10 | 3,773.90 | 3,636.96 | 3,636.96 | 00:00:00 | | 2010-11-30 | 202,078,200 | 3,643.63 | 3,656.81 | 3,591.78 | 3,610.44 | 00:00:00 | | 2010-12-01 | 176,499,800 | 3,634.61 | 3,674.96 | 3,620.64 | 3,669.29 | 00:00:00 | | 2010-12-02 | 186,177,800 | 3,695.41 | 3,754.82 | 3,650.03 | 3,747.04 | 00:00:00 | | 2010-12-03 | 151,577,200 | 3,744.24 | 3,775.75 | 3,721.38 | 3,750.55 | 00:00:00 | | 2010-12-06 | 110,872,600 | 3,758.58 | 3,763.40 | 3,723.16 | 3,749.23 | 00:00:00 | | 2010-12-07 | 143,962,000 | 3,759.59 | 3,835.06 | 3,758.91 | 3,810.50 | 00:00:00 | | 2010-12-08 | 123,966,000 | 3,790.48 | 3,857.86 | 3,784.38 | 3,831.98 | 00:00:00 | | 2010-12-09 | 147,906,200 | 3,857.69 | 3,867.34 | 3,836.83 | 3,858.05 | 00:00:00 | | 2010-12-10 | 104,236,200 | 3,870.46 | 3,873.64 | 3,850.69 | 3,857.35 | 00:00:00 | | 2010-12-13 | 114,030,000 | 3,872.83 | 3,904.43 | 3,868.78 | 3,892.44 | 00:00:00 | | 2010-12-14 | 98,932,400 | 3,893.96 | 3,902.87 | 3,881.64 | 3,902.87 | 00:00:00 | | 2010-12-15 | 108,015,800 | 3,889.84 | 3,892.93 | 3,865.17 | 3,880.19 | 00:00:00 | | 2010-12-16 | 102,082,600 | 3,878.25 | 3,897.15 | 3,861.10 | 3,888.36 | 00:00:00 | | 2010-12-17 | 152,973,800 | 3,901.42 | 3,906.09 | 3,865.10 | 3,867.35 | 00:00:00 | | 2010-12-20 | 100,344,000 | 3,873.24 | 3,918.69 | 3,869.20 | 3,885.08 | 00:00:00 | | 2010-12-21 | 92,340,000 | 3,903.16 | 3,936.06 | 3,899.22 | 3,927.49 | 00:00:00 | | 2010-12-22 | 90,292,800 | 3,922.96 | 3,932.20 | 3,919.47 | 3,919.71 | 00:00:00 | | 2010-12-23 | 56,607,600 | 3,922.74 | 3,924.30 | 3,889.31 | 3,911.32 | 00:00:00 | | 2010-12-24 | 11,748,600 | 3,906.93 | 3,911.95 | 3,893.55 | 3,900.39 | 00:00:00 | | 2010-12-27 | 45,835,800 | 3,893.11 | 3,901.92 | 3,836.05 | 3,862.19 | 00:00:00 | | 2010-12-28 | 38,975,400 | 3,872.70 | 3,881.97 | 3,858.72 | 3,858.72 | 00:00:00 | | 2010-12-29 | 43,576,200 | 3,869.90 | 3,904.04 | 3,869.82 | 3,890.65 | 00:00:00 | | 2010-12-30 | 47,107,800 | 3,893.51 | 3,902.04 | 3,839.61 | 3,850.76 | 00:00:00 | | 2010-12-31 | 21,801,800 | 3,854.18 | 3,854.18 | 3,804.78 | 3,804.78 | 00:00:00 | | 2011-01-03 | 72,025,000 | 3,847.63 | 3,904.03 | 3,836.71 | 3,900.86 | 00:00:00 | | 2011-01-04 | 109,202,000 | 3,908.25 | 3,945.72 | 3,890.83 | 3,916.03 | 00:00:00 | | 2011-01-05 | 116,335,600 | 3,904.47 | 3,905.98 | 3,850.38 | 3,904.61 | 00:00:00 | | 2011-01-06 | 124,397,200 | 3,911.34 | 3,945.34 | 3,895.55 | 3,904.42 | 00:00:00 | | 2011-01-07 | 113,235,600 | 3,892.87 | 3,913.92 | 3,865.58 | 3,865.58 | 00:00:00 | | 2011-01-10 | 123,908,000 | 3,850.27 | 3,853.38 | 3,790.96 | 3,802.03 | 00:00:00 | | 2011-01-11 | 135,100,800 | 3,821.99 | 3,866.85 | 3,809.85 | 3,861.92 | 00:00:00 | | 2011-01-12 | 177,690,200 | 3,870.79 | 3,946.12 | 3,869.67 | 3,945.07 | 00:00:00 | | 2011-01-13 | 185,024,800 | 3,950.91 | 3,975.63 | 3,943.98 | 3,974.83 | 00:00:00 | | 2011-01-14 | 136,628,800 | 3,961.04 | 3,992.10 | 3,954.04 | 3,983.28 | 00:00:00 | | 2011-01-17 | 79,477,600 | 3,984.09 | 3,990.35 | 3,965.91 | 3,975.41 | 00:00:00 | | 2011-01-18 | 138,535,800 | 3,991.07 | 4,016.40 | 3,987.02 | 4,012.68 | 00:00:00 | | 2011-01-19 | 151,931,600 | 4,019.79 | 4,022.58 | 3,973.24 | 3,976.71 | 00:00:00 | | 2011-01-20 | 171,667,200 | 3,972.83 | 3,989.03 | 3,950.30 | 3,964.84 | 00:00:00 | | 2011-01-21 | 189,639,400 | 3,982.49 | 4,057.97 | 3,979.24 | 4,017.45 | 00:00:00 | | 2011-01-24 | 113,053,200 | 4,028.33 | 4,037.90 | 4,002.72 | 4,033.21 | 00:00:00 | | 2011-01-25 | 149,305,800 | 4,049.12 | 4,056.69 | 4,016.50 | 4,019.62 | 00:00:00 | | 2011-01-26 | 159,649,400 | 4,043.92 | 4,066.41 | 4,039.59 | 4,049.07 | 00:00:00 | | 2011-01-27 | 155,312,400 | 4,040.20 | 4,079.30 | 4,032.11 | 4,059.57 | 00:00:00 | | 2011-01-28 | 159,516,400 | 4,044.56 | 4,072.64 | 4,002.32 | 4,002.32 | 00:00:00 | | 2011-01-31 | 149,667,400 | 3,997.14 | 4,018.51 | 3,953.18 | 4,005.50 | 00:00:00 | | 2011-02-01 | 145,716,600 | 4,037.14 | 4,078.48 | 4,019.34 | 4,072.62 | 00:00:00 | | 2011-02-02 | 135,369,200 | 4,084.75 | 4,089.64 | 4,049.74 | 4,066.53 | 00:00:00 | | 2011-02-03 | 132,587,800 | 4,056.39 | 4,059.25 | 4,009.12 | 4,036.59 | 00:00:00 | | 2011-02-04 | 125,922,000 | 4,049.01 | 4,059.63 | 4,026.92 | 4,047.21 | 00:00:00 | | 2011-02-07 | 135,168,800 | 4,055.50 | 4,098.64 | 4,052.61 | 4,090.80 | 00:00:00 | | 2011-02-08 | 150,037,800 | 4,082.44 | 4,109.38 | 4,078.51 | 4,108.27 | 00:00:00 | | 2011-02-09 | 148,466,600 | 4,100.62 | 4,120.44 | 4,090.72 | 4,090.74 | 00:00:00 | | 2011-02-10 | 274,587,200 | 4,078.87 | 4,095.14 | 4,041.63 | 4,095.14 | 00:00:00 | | 2011-02-11 | 225,951,400 | 4,080.74 | 4,121.38 | 4,039.24 | 4,101.31 | 00:00:00 | | 2011-02-14 | 179,200,200 | 4,128.70 | 4,130.40 | 4,089.66 | 4,096.62 | 00:00:00 | | 2011-02-15 | 145,990,600 | 4,091.64 | 4,118.76 | 4,085.50 | 4,110.34 | 00:00:00 | | 2011-02-16 | 181,543,800 | 4,124.26 | 4,169.87 | 4,121.46 | 4,151.26 | 00:00:00 | | 2011-02-17 | 178,321,000 | 4,160.78 | 4,163.44 | 4,129.57 | 4,152.31 | 00:00:00 | | 2011-02-18 | 166,152,200 | 4,164.65 | 4,168.57 | 4,136.17 | 4,157.14 | 00:00:00 | | 2011-02-21 | 123,263,600 | 4,153.10 | 4,163.99 | 4,087.85 | 4,097.41 | 00:00:00 | | 2011-02-22 | 170,506,800 | 4,074.62 | 4,078.87 | 4,026.01 | 4,050.27 | 00:00:00 | | 2011-02-23 | 160,225,400 | 4,044.53 | 4,061.04 | 4,007.93 | 4,013.12 | 00:00:00 | | 2011-02-24 | 198,786,200 | 3,985.09 | 4,024.26 | 3,984.36 | 4,009.64 | 00:00:00 | | 2011-02-25 | 129,429,800 | 4,029.07 | 4,084.54 | 4,006.87 | 4,070.38 | 00:00:00 | | 2011-02-28 | 130,304,200 | 4,064.55 | 4,131.73 | 4,053.42 | 4,110.35 | 00:00:00 | | 2011-03-01 | 156,607,600 | 4,126.66 | 4,145.73 | 4,056.43 | 4,067.15 | 00:00:00 | | 2011-03-02 | 168,907,600 | 4,042.51 | 4,053.64 | 4,009.89 | 4,034.32 | 00:00:00 | | 2011-03-03 | 126,624,400 | 4,057.91 | 4,098.11 | 4,040.43 | 4,060.76 | 00:00:00 | | 2011-03-04 | 105,091,800 | 4,068.69 | 4,091.31 | 4,010.80 | 4,020.21 | 00:00:00 | | 2011-03-07 | 76,137,000 | 4,007.34 | 4,049.98 | 3,990.41 | 3,990.41 | 00:00:00 | | 2011-03-08 | 78,340,200 | 4,006.36 | 4,017.43 | 3,964.99 | 4,015.91 | 00:00:00 | | 2011-03-09 | 87,044,800 | 4,016.45 | 4,035.81 | 3,985.91 | 3,993.81 | 00:00:00 | | 2011-03-10 | 56,764,000 | 3,961.37 | 3,980.85 | 3,940.25 | 3,963.99 | 00:00:00 | | 2011-03-11 | 56,519,600 | 3,926.72 | 3,951.46 | 3,915.21 | 3,928.68 | 00:00:00 | | 2011-03-14 | 98,051,600 | 3,914.03 | 3,939.50 | 3,871.22 | 3,878.04 | 00:00:00 | | 2011-03-15 | 140,934,800 | 3,793.95 | 3,820.79 | 3,713.07 | 3,780.85 | 00:00:00 | | 2011-03-16 | 95,758,400 | 3,800.83 | 3,800.83 | 3,693.94 | 3,696.56 | 00:00:00 | | 2011-03-17 | 132,872,800 | 3,728.64 | 3,796.62 | 3,708.13 | 3,786.21 | 00:00:00 | | 2011-03-18 | 107,533,200 | 3,807.51 | 3,861.84 | 3,801.47 | 3,810.22 | 00:00:00 | | 2011-03-21 | 84,480,400 | 3,870.72 | 3,904.45 | 3,855.25 | 3,904.45 | 00:00:00 | | 2011-03-22 | 97,281,600 | 3,904.12 | 3,926.66 | 3,876.71 | 3,892.71 | 00:00:00 | | 2011-03-23 | 67,882,600 | 3,875.26 | 3,918.00 | 3,875.26 | 3,913.73 | 00:00:00 | | 2011-03-24 | 47,473,600 | 3,900.24 | 3,973.02 | 3,885.83 | 3,968.84 | 00:00:00 | | 2011-03-25 | 53,107,800 | 3,986.56 | 3,986.56 | 3,960.19 | 3,972.38 | 00:00:00 | | 2011-03-28 | 121,680,800 | 3,966.77 | 3,991.32 | 3,959.85 | 3,976.95 | 00:00:00 | | 2011-03-29 | 113,657,600 | 3,984.05 | 3,990.73 | 3,949.20 | 3,987.80 | 00:00:00 | | 2011-03-30 | 124,535,200 | 4,024.02 | 4,031.18 | 4,011.71 | 4,024.44 | 00:00:00 | | 2011-03-31 | 127,460,400 | 4,025.87 | 4,037.40 | 3,989.18 | 3,989.18 | 00:00:00 | | 2011-04-01 | 150,410,000 | 4,014.58 | 4,055.88 | 4,002.23 | 4,054.76 | 00:00:00 | | 2011-04-04 | 100,169,600 | 4,051.44 | 4,059.65 | 4,039.60 | 4,042.92 | 00:00:00 | | 2011-04-05 | 116,996,200 | 4,039.74 | 4,045.00 | 4,013.67 | 4,041.74 | 00:00:00 | | 2011-04-06 | 134,534,400 | 4,046.33 | 4,066.75 | 4,015.76 | 4,048.16 | 00:00:00 | | 2011-04-07 | 125,786,200 | 4,048.70 | 4,070.89 | 4,025.02 | 4,028.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
