|
 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 | | 2011-04-07 | 125,786,200 | 4,048.70 | 4,070.89 | 4,025.02 | 4,028.30 | 00:00:00 | | 2011-04-08 | 99,894,800 | 4,051.92 | 4,068.65 | 4,047.55 | 4,061.91 | 00:00:00 | | 2011-04-11 | 96,334,600 | 4,056.94 | 4,057.53 | 4,026.08 | 4,038.70 | 00:00:00 | | 2011-04-12 | 136,738,400 | 4,008.34 | 4,018.81 | 3,966.07 | 3,976.60 | 00:00:00 | | 2011-04-13 | 125,471,800 | 3,998.29 | 4,029.34 | 3,984.01 | 4,006.23 | 00:00:00 | | 2011-04-14 | 141,820,400 | 3,986.26 | 3,994.86 | 3,949.01 | 3,970.39 | 00:00:00 | | 2011-04-15 | 128,157,600 | 3,970.65 | 3,977.66 | 3,950.50 | 3,974.48 | 00:00:00 | | 2011-04-18 | 177,310,600 | 3,970.62 | 3,971.29 | 3,862.40 | 3,881.24 | 00:00:00 | | 2011-04-19 | 122,201,800 | 3,899.68 | 3,929.17 | 3,895.38 | 3,908.58 | 00:00:00 | | 2011-04-20 | 145,177,200 | 3,947.46 | 4,008.74 | 3,947.46 | 4,004.62 | 00:00:00 | | 2011-04-21 | 117,981,600 | 4,021.91 | 4,034.50 | 4,011.38 | 4,021.88 | 00:00:00 | | 2011-04-26 | 117,611,000 | 4,014.29 | 4,048.00 | 4,009.82 | 4,045.29 | 00:00:00 | | 2011-04-27 | 136,070,200 | 4,048.14 | 4,084.32 | 4,036.28 | 4,067.72 | 00:00:00 | | 2011-04-28 | 132,981,600 | 4,095.42 | 4,107.90 | 4,080.15 | 4,104.90 | 00:00:00 | | 2011-04-29 | 88,112,400 | 4,093.61 | 4,110.41 | 4,084.47 | 4,106.92 | 00:00:00 | | 2011-05-02 | 73,176,600 | 4,137.75 | 4,137.97 | 4,108.77 | 4,108.77 | 00:00:00 | | 2011-05-03 | 123,666,600 | 4,105.35 | 4,107.76 | 4,070.69 | 4,096.84 | 00:00:00 | | 2011-05-04 | 174,613,800 | 4,089.64 | 4,116.66 | 4,032.22 | 4,043.13 | 00:00:00 | | 2011-05-05 | 158,508,000 | 4,039.10 | 4,052.23 | 3,981.19 | 4,004.87 | 00:00:00 | | 2011-05-06 | 198,353,200 | 4,008.43 | 4,064.50 | 3,991.53 | 4,058.01 | 00:00:00 | | 2011-05-09 | 156,322,200 | 4,037.91 | 4,058.03 | 3,993.67 | 4,007.26 | 00:00:00 | | 2011-05-10 | 135,958,000 | 4,011.33 | 4,072.16 | 4,006.94 | 4,052.51 | 00:00:00 | | 2011-05-11 | 124,748,200 | 4,062.43 | 4,076.66 | 4,047.82 | 4,058.08 | 00:00:00 | | 2011-05-12 | 137,773,600 | 4,015.80 | 4,025.14 | 3,986.93 | 4,023.29 | 00:00:00 | | 2011-05-13 | 131,363,400 | 4,046.22 | 4,067.59 | 4,011.44 | 4,018.85 | 00:00:00 | | 2011-05-16 | 132,068,800 | 3,975.38 | 3,998.37 | 3,955.93 | 3,989.82 | 00:00:00 | | 2011-05-17 | 147,591,800 | 3,973.12 | 4,003.56 | 3,941.58 | 3,941.58 | 00:00:00 | | 2011-05-18 | 116,214,600 | 3,976.79 | 3,990.70 | 3,956.22 | 3,978.00 | 00:00:00 | | 2011-05-19 | 138,843,000 | 4,001.32 | 4,046.07 | 3,978.18 | 4,027.74 | 00:00:00 | | 2011-05-20 | 142,434,000 | 4,023.09 | 4,050.57 | 3,983.13 | 3,990.85 | 00:00:00 | | 2011-05-23 | 147,679,000 | 3,934.36 | 3,937.01 | 3,903.90 | 3,906.98 | 00:00:00 | | 2011-05-24 | 114,450,200 | 3,915.11 | 3,934.52 | 3,907.16 | 3,916.88 | 00:00:00 | | 2011-05-25 | 125,187,400 | 3,889.72 | 3,937.54 | 3,884.55 | 3,928.99 | 00:00:00 | | 2011-05-26 | 118,966,800 | 3,937.05 | 3,949.17 | 3,904.06 | 3,917.22 | 00:00:00 | | 2011-05-27 | 126,730,400 | 3,958.60 | 3,979.07 | 3,940.86 | 3,950.98 | 00:00:00 | | 2011-05-30 | 45,500,200 | 3,947.16 | 3,963.28 | 3,931.53 | 3,942.53 | 00:00:00 | | 2011-05-31 | 158,365,800 | 3,967.63 | 4,015.25 | 3,959.91 | 4,006.94 | 00:00:00 | | 2011-06-01 | 142,249,400 | 4,014.84 | 4,015.85 | 3,956.07 | 3,964.81 | 00:00:00 | | 2011-06-02 | 115,807,400 | 3,930.59 | 3,937.00 | 3,889.87 | 3,889.87 | 00:00:00 | | 2011-06-03 | 121,969,600 | 3,899.16 | 3,905.59 | 3,845.39 | 3,890.68 | 00:00:00 | | 2011-06-06 | 109,191,200 | 3,875.63 | 3,881.96 | 3,851.83 | 3,863.40 | 00:00:00 | | 2011-06-07 | 104,114,200 | 3,863.83 | 3,889.97 | 3,855.99 | 3,871.92 | 00:00:00 | | 2011-06-08 | 134,131,800 | 3,857.65 | 3,864.37 | 3,826.07 | 3,837.98 | 00:00:00 | | 2011-06-09 | 125,482,600 | 3,835.25 | 3,884.73 | 3,823.15 | 3,878.65 | 00:00:00 | | 2011-06-10 | 129,841,400 | 3,865.74 | 3,876.55 | 3,798.88 | 3,805.09 | 00:00:00 | | 2011-06-13 | 71,744,800 | 3,807.46 | 3,828.23 | 3,796.30 | 3,807.61 | 00:00:00 | | 2011-06-14 | 116,978,400 | 3,830.79 | 3,877.81 | 3,829.91 | 3,864.58 | 00:00:00 | | 2011-06-15 | 134,403,400 | 3,851.23 | 3,858.64 | 3,800.32 | 3,806.85 | 00:00:00 | | 2011-06-16 | 190,407,000 | 3,775.38 | 3,795.48 | 3,743.97 | 3,792.31 | 00:00:00 | | 2011-06-17 | 234,691,000 | 3,774.55 | 3,843.45 | 3,742.31 | 3,823.74 | 00:00:00 | | 2011-06-20 | 111,639,000 | 3,758.98 | 3,806.67 | 3,755.29 | 3,799.66 | 00:00:00 | | 2011-06-21 | 121,993,800 | 3,820.05 | 3,879.44 | 3,820.05 | 3,877.07 | 00:00:00 | | 2011-06-22 | 110,901,000 | 3,875.11 | 3,885.23 | 3,853.89 | 3,871.37 | 00:00:00 | | 2011-06-23 | 149,658,400 | 3,852.48 | 3,857.89 | 3,774.27 | 3,787.79 | 00:00:00 | | 2011-06-24 | 165,306,200 | 3,838.50 | 3,867.13 | 3,775.35 | 3,784.80 | 00:00:00 | | 2011-06-27 | 105,267,400 | 3,775.75 | 3,803.29 | 3,769.61 | 3,796.55 | 00:00:00 | | 2011-06-28 | 141,402,000 | 3,810.51 | 3,867.90 | 3,806.35 | 3,851.89 | 00:00:00 | | 2011-06-29 | 149,301,800 | 3,875.80 | 3,935.94 | 3,868.92 | 3,924.23 | 00:00:00 | | 2011-06-30 | 135,571,800 | 3,937.26 | 3,982.42 | 3,926.28 | 3,982.21 | 00:00:00 | | 2011-07-01 | 128,423,200 | 3,981.96 | 4,023.59 | 3,967.46 | 4,007.35 | 00:00:00 | | 2011-07-04 | 88,648,000 | 4,010.37 | 4,010.37 | 3,996.58 | 4,003.11 | 00:00:00 | | 2011-07-05 | 224,301,600 | 3,997.48 | 3,998.83 | 3,973.68 | 3,978.83 | 00:00:00 | | 2011-07-06 | 164,595,400 | 3,981.38 | 3,981.90 | 3,941.65 | 3,961.34 | 00:00:00 | | 2011-07-07 | 159,199,800 | 3,981.79 | 4,020.33 | 3,960.24 | 3,979.96 | 00:00:00 | | 2011-07-08 | 181,067,000 | 3,995.43 | 3,999.45 | 3,912.77 | 3,913.55 | 00:00:00 | | 2011-07-11 | 202,009,000 | 3,878.60 | 3,890.07 | 3,789.85 | 3,807.51 | 00:00:00 | | 2011-07-12 | 253,102,000 | 3,742.20 | 3,786.54 | 3,717.58 | 3,774.12 | 00:00:00 | | 2011-07-13 | 158,020,800 | 3,755.51 | 3,800.87 | 3,748.48 | 3,793.27 | 00:00:00 | | 2011-07-14 | 129,300,000 | 3,754.57 | 3,782.05 | 3,743.89 | 3,751.23 | 00:00:00 | | 2011-07-15 | 154,508,400 | 3,730.50 | 3,748.05 | 3,706.82 | 3,726.59 | 00:00:00 | | 2011-07-18 | 155,673,600 | 3,697.54 | 3,698.96 | 3,645.79 | 3,650.71 | 00:00:00 | | 2011-07-19 | 144,050,000 | 3,671.13 | 3,705.15 | 3,664.68 | 3,694.95 | 00:00:00 | | 2011-07-20 | 159,089,600 | 3,724.57 | 3,759.48 | 3,709.95 | 3,754.60 | 00:00:00 | | 2011-07-21 | 219,725,600 | 3,769.86 | 3,839.96 | 3,712.21 | 3,816.75 | 00:00:00 | | 2011-07-22 | 151,585,800 | 3,855.43 | 3,866.34 | 3,817.61 | 3,842.70 | 00:00:00 | | 2011-07-25 | 122,284,800 | 3,813.50 | 3,845.06 | 3,808.16 | 3,812.97 | 00:00:00 | | 2011-07-26 | 131,683,400 | 3,819.23 | 3,835.10 | 3,767.53 | 3,787.88 | 00:00:00 | | 2011-07-27 | 163,482,000 | 3,774.54 | 3,776.98 | 3,711.19 | 3,734.07 | 00:00:00 | | 2011-07-28 | 247,657,600 | 3,706.98 | 3,721.37 | 3,669.27 | 3,712.66 | 00:00:00 | | 2011-07-29 | 217,617,000 | 3,661.32 | 3,691.09 | 3,630.75 | 3,672.77 | 00:00:00 | | 2011-08-01 | 195,464,800 | 3,718.11 | 3,722.59 | 3,585.62 | 3,588.05 | 00:00:00 | | 2011-08-02 | 187,298,600 | 3,567.51 | 3,592.30 | 3,522.79 | 3,522.79 | 00:00:00 | | 2011-08-03 | 270,629,800 | 3,472.94 | 3,518.55 | 3,441.39 | 3,454.94 | 00:00:00 | | 2011-08-04 | 285,921,000 | 3,515.11 | 3,515.11 | 3,315.34 | 3,320.35 | 00:00:00 | | 2011-08-05 | 373,071,600 | 3,218.39 | 3,389.87 | 3,218.39 | 3,278.56 | 00:00:00 | | 2011-08-08 | 324,537,000 | 3,254.36 | 3,333.61 | 3,125.19 | 3,125.19 | 00:00:00 | | 2011-08-09 | 409,099,800 | 3,131.84 | 3,201.68 | 2,979.87 | 3,176.19 | 00:00:00 | | 2011-08-10 | 396,477,400 | 3,235.80 | 3,235.80 | 3,001.25 | 3,002.99 | 00:00:00 | | 2011-08-11 | 403,786,200 | 3,101.87 | 3,101.87 | 2,891.11 | 3,089.66 | 00:00:00 | | 2011-08-12 | 262,638,400 | 3,094.84 | 3,216.67 | 3,017.19 | 3,213.88 | 00:00:00 | | 2011-08-15 | 130,932,600 | 3,248.14 | 3,259.59 | 3,201.12 | 3,239.06 | 00:00:00 | | 2011-08-16 | 140,077,000 | 3,215.50 | 3,230.90 | 3,162.21 | 3,230.90 | 00:00:00 | | 2011-08-17 | 139,923,000 | 3,211.49 | 3,288.82 | 3,182.27 | 3,254.34 | 00:00:00 | | 2011-08-18 | 225,148,200 | 3,216.77 | 3,224.33 | 3,048.41 | 3,076.04 | 00:00:00 | | 2011-08-19 | 236,184,000 | 3,060.83 | 3,078.28 | 2,947.91 | 3,016.99 | 00:00:00 | | 2011-08-22 | 140,543,000 | 2,989.60 | 3,114.14 | 2,989.60 | 3,051.36 | 00:00:00 | | 2011-08-23 | 144,741,200 | 3,088.75 | 3,137.37 | 3,051.16 | 3,084.37 | 00:00:00 | | 2011-08-24 | 137,490,200 | 3,114.98 | 3,166.82 | 3,075.48 | 3,139.55 | 00:00:00 | | 2011-08-25 | 165,541,000 | 3,167.66 | 3,189.42 | 3,096.54 | 3,119.00 | 00:00:00 | | 2011-08-26 | 147,228,800 | 3,113.84 | 3,122.23 | 3,014.31 | 3,087.64 | 00:00:00 | | 2011-08-29 | 88,143,400 | 3,141.19 | 3,174.43 | 3,117.94 | 3,154.20 | 00:00:00 | | 2011-08-30 | 116,729,200 | 3,186.77 | 3,193.17 | 3,129.04 | 3,159.74 | 00:00:00 | | 2011-08-31 | 179,748,000 | 3,179.21 | 3,263.09 | 3,164.51 | 3,256.76 | 00:00:00 | | 2011-09-01 | 176,261,000 | 3,273.05 | 3,295.54 | 3,207.32 | 3,265.83 | 00:00:00 | | 2011-09-02 | 170,000,200 | 3,226.94 | 3,226.94 | 3,132.66 | 3,148.53 | 00:00:00 | | 2011-09-05 | 210,686,000 | 3,072.51 | 3,083.23 | 2,977.18 | 2,999.54 | 00:00:00 | | 2011-09-06 | 227,916,000 | 2,998.29 | 3,042.63 | 2,942.78 | 2,965.64 | 00:00:00 | | 2011-09-07 | 148,162,400 | 3,038.57 | 3,073.18 | 3,015.97 | 3,073.18 | 00:00:00 | | 2011-09-08 | 146,587,000 | 3,070.58 | 3,116.21 | 3,044.38 | 3,085.83 | 00:00:00 | | 2011-09-09 | 220,775,200 | 3,064.94 | 3,077.42 | 2,967.17 | 2,974.59 | 00:00:00 | | 2011-09-12 | 267,001,600 | 2,880.46 | 2,894.03 | 2,820.76 | 2,854.81 | 00:00:00 | | 2011-09-13 | 247,813,400 | 2,910.44 | 2,910.44 | 2,769.97 | 2,894.93 | 00:00:00 | | 2011-09-14 | 234,078,800 | 2,851.69 | 2,956.74 | 2,849.73 | 2,949.14 | 00:00:00 | | 2011-09-15 | 231,246,600 | 2,969.46 | 3,086.64 | 2,960.69 | 3,045.62 | 00:00:00 | | 2011-09-16 | 360,134,400 | 3,084.16 | 3,084.16 | 3,014.45 | 3,031.08 | 00:00:00 | | 2011-09-19 | 176,380,200 | 2,960.93 | 2,978.34 | 2,921.98 | 2,940.00 | 00:00:00 | | 2011-09-20 | 202,852,800 | 2,918.07 | 2,991.21 | 2,909.75 | 2,984.05 | 00:00:00 | | 2011-09-21 | 154,303,600 | 2,982.86 | 2,982.86 | 2,929.97 | 2,935.82 | 00:00:00 | | 2011-09-22 | 230,090,800 | 2,857.86 | 2,863.76 | 2,771.20 | 2,781.68 | 00:00:00 | | 2011-09-23 | 226,499,000 | 2,821.43 | 2,823.97 | 2,693.21 | 2,810.11 | 00:00:00 | | 2011-09-26 | 202,905,000 | 2,754.82 | 2,916.75 | 2,753.27 | 2,859.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
