|
 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 | | 2011-09-26 | 202,905,000 | 2,754.82 | 2,916.75 | 2,753.27 | 2,859.34 | 00:00:00 | | 2011-09-27 | 208,513,200 | 2,943.32 | 3,023.38 | 2,910.22 | 3,023.38 | 00:00:00 | | 2011-09-28 | 162,366,600 | 2,990.47 | 3,055.67 | 2,969.49 | 2,995.62 | 00:00:00 | | 2011-09-29 | 164,273,800 | 2,978.26 | 3,060.43 | 2,974.98 | 3,027.65 | 00:00:00 | | 2011-09-30 | 176,677,200 | 3,009.26 | 3,021.97 | 2,948.24 | 2,981.96 | 00:00:00 | | 2011-10-03 | 161,438,000 | 2,913.07 | 2,946.38 | 2,888.83 | 2,926.83 | 00:00:00 | | 2011-10-04 | 220,968,200 | 2,884.54 | 2,884.62 | 2,808.22 | 2,850.55 | 00:00:00 | | 2011-10-05 | 189,958,600 | 2,921.30 | 2,973.90 | 2,887.82 | 2,973.90 | 00:00:00 | | 2011-10-06 | 211,300,200 | 2,999.78 | 3,075.37 | 2,995.38 | 3,075.37 | 00:00:00 | | 2011-10-07 | 168,207,000 | 3,073.94 | 3,126.00 | 3,052.46 | 3,095.56 | 00:00:00 | | 2011-10-10 | 138,238,600 | 3,121.41 | 3,162.73 | 3,094.17 | 3,161.47 | 00:00:00 | | 2011-10-11 | 147,086,200 | 3,151.87 | 3,156.09 | 3,115.05 | 3,153.52 | 00:00:00 | | 2011-10-12 | 195,669,400 | 3,136.55 | 3,238.07 | 3,121.16 | 3,229.76 | 00:00:00 | | 2011-10-13 | 210,298,800 | 3,212.54 | 3,251.62 | 3,168.38 | 3,186.94 | 00:00:00 | | 2011-10-14 | 154,156,800 | 3,200.52 | 3,250.48 | 3,180.05 | 3,217.89 | 00:00:00 | | 2011-10-17 | 155,771,600 | 3,241.97 | 3,266.57 | 3,149.93 | 3,166.06 | 00:00:00 | | 2011-10-18 | 153,524,600 | 3,125.24 | 3,152.09 | 3,088.32 | 3,141.10 | 00:00:00 | | 2011-10-19 | 187,332,800 | 3,166.24 | 3,184.33 | 3,137.05 | 3,157.34 | 00:00:00 | | 2011-10-20 | 188,070,600 | 3,108.36 | 3,148.40 | 3,082.12 | 3,084.07 | 00:00:00 | | 2011-10-21 | 158,792,600 | 3,110.20 | 3,171.34 | 3,092.43 | 3,171.34 | 00:00:00 | | 2011-10-24 | 127,798,000 | 3,190.71 | 3,224.09 | 3,156.37 | 3,220.46 | 00:00:00 | | 2011-10-25 | 145,688,400 | 3,202.06 | 3,228.38 | 3,150.13 | 3,174.29 | 00:00:00 | | 2011-10-26 | 139,979,600 | 3,167.66 | 3,227.97 | 3,146.11 | 3,169.62 | 00:00:00 | | 2011-10-27 | 282,367,000 | 3,300.72 | 3,372.54 | 3,243.79 | 3,368.62 | 00:00:00 | | 2011-10-28 | 187,220,400 | 3,378.58 | 3,411.22 | 3,333.29 | 3,348.63 | 00:00:00 | | 2011-10-31 | 162,597,600 | 3,302.78 | 3,310.30 | 3,242.84 | 3,242.84 | 00:00:00 | | 2011-11-01 | 265,743,800 | 3,162.57 | 3,181.66 | 3,057.26 | 3,068.33 | 00:00:00 | | 2011-11-02 | 163,604,400 | 3,117.88 | 3,134.83 | 3,049.70 | 3,110.59 | 00:00:00 | | 2011-11-03 | 227,668,200 | 3,039.57 | 3,221.94 | 3,029.44 | 3,195.47 | 00:00:00 | | 2011-11-04 | 252,337,800 | 3,219.71 | 3,228.11 | 3,113.44 | 3,123.55 | 00:00:00 | | 2011-11-07 | 206,315,000 | 3,087.98 | 3,144.04 | 3,053.10 | 3,103.60 | 00:00:00 | | 2011-11-08 | 178,067,200 | 3,104.93 | 3,193.62 | 3,102.67 | 3,143.30 | 00:00:00 | | 2011-11-09 | 206,955,600 | 3,170.16 | 3,183.41 | 3,046.36 | 3,075.16 | 00:00:00 | | 2011-11-10 | 185,762,800 | 3,011.39 | 3,122.29 | 3,008.73 | 3,064.84 | 00:00:00 | | 2011-11-11 | 142,159,800 | 3,070.33 | 3,154.98 | 3,057.04 | 3,149.38 | 00:00:00 | | 2011-11-14 | 131,608,000 | 3,169.43 | 3,174.32 | 3,090.23 | 3,108.95 | 00:00:00 | | 2011-11-15 | 145,882,800 | 3,082.04 | 3,097.98 | 3,030.16 | 3,049.13 | 00:00:00 | | 2011-11-16 | 125,450,600 | 3,038.60 | 3,102.24 | 3,027.44 | 3,064.90 | 00:00:00 | | 2011-11-17 | 140,556,200 | 3,052.94 | 3,064.15 | 3,000.67 | 3,010.29 | 00:00:00 | | 2011-11-18 | 126,345,000 | 2,989.97 | 3,026.39 | 2,979.60 | 2,997.01 | 00:00:00 | | 2011-11-21 | 140,566,000 | 2,981.79 | 2,981.79 | 2,894.94 | 2,894.94 | 00:00:00 | | 2011-11-22 | 166,526,600 | 2,925.32 | 2,941.76 | 2,870.68 | 2,870.68 | 00:00:00 | | 2011-11-23 | 183,383,800 | 2,840.29 | 2,881.56 | 2,822.43 | 2,822.43 | 00:00:00 | | 2011-11-24 | 165,475,000 | 2,849.50 | 2,876.31 | 2,807.06 | 2,822.25 | 00:00:00 | | 2011-11-25 | 128,025,400 | 2,822.85 | 2,871.49 | 2,793.22 | 2,856.97 | 00:00:00 | | 2011-11-28 | 162,111,800 | 2,897.48 | 3,012.93 | 2,890.76 | 3,012.93 | 00:00:00 | | 2011-11-29 | 129,577,200 | 2,995.96 | 3,047.87 | 2,972.10 | 3,026.76 | 00:00:00 | | 2011-11-30 | 246,590,000 | 2,992.14 | 3,166.55 | 2,986.28 | 3,154.62 | 00:00:00 | | 2011-12-01 | 150,485,200 | 3,151.35 | 3,168.92 | 3,119.74 | 3,129.95 | 00:00:00 | | 2011-12-02 | 160,039,800 | 3,167.31 | 3,201.06 | 3,151.41 | 3,164.95 | 00:00:00 | | 2011-12-05 | 135,224,000 | 3,206.67 | 3,215.78 | 3,183.57 | 3,201.28 | 00:00:00 | | 2011-12-06 | 141,994,400 | 3,172.93 | 3,207.90 | 3,167.64 | 3,179.63 | 00:00:00 | | 2011-12-07 | 148,582,400 | 3,225.36 | 3,244.89 | 3,131.99 | 3,175.98 | 00:00:00 | | 2011-12-08 | 168,175,800 | 3,202.33 | 3,215.59 | 3,091.23 | 3,095.49 | 00:00:00 | | 2011-12-09 | 178,013,400 | 3,066.46 | 3,175.90 | 3,064.63 | 3,172.35 | 00:00:00 | | 2011-12-12 | 128,300,800 | 3,150.84 | 3,163.70 | 3,089.59 | 3,089.59 | 00:00:00 | | 2011-12-13 | 144,710,600 | 3,096.67 | 3,111.10 | 3,059.46 | 3,078.72 | 00:00:00 | | 2011-12-14 | 153,957,400 | 3,057.43 | 3,072.95 | 2,976.17 | 2,976.17 | 00:00:00 | | 2011-12-15 | 141,730,000 | 2,989.95 | 3,021.64 | 2,975.12 | 2,998.73 | 00:00:00 | | 2011-12-16 | 205,243,400 | 3,010.41 | 3,017.09 | 2,969.40 | 2,972.30 | 00:00:00 | | 2011-12-19 | 107,024,600 | 2,942.34 | 3,009.99 | 2,941.40 | 2,974.20 | 00:00:00 | | 2011-12-20 | 151,683,800 | 2,967.05 | 3,055.39 | 2,957.20 | 3,055.39 | 00:00:00 | | 2011-12-21 | 136,210,400 | 3,080.00 | 3,121.39 | 3,019.72 | 3,030.47 | 00:00:00 | | 2011-12-22 | 97,425,200 | 3,046.83 | 3,080.19 | 3,046.83 | 3,071.80 | 00:00:00 | | 2011-12-23 | 57,720,200 | 3,101.75 | 3,113.94 | 3,086.10 | 3,102.09 | 00:00:00 | | 2011-12-27 | 40,091,200 | 3,111.14 | 3,131.50 | 3,098.14 | 3,103.11 | 00:00:00 | | 2011-12-28 | 60,153,000 | 3,102.24 | 3,130.82 | 3,071.08 | 3,071.08 | 00:00:00 | | 2011-12-29 | 68,204,400 | 3,081.17 | 3,127.56 | 3,064.69 | 3,127.56 | 00:00:00 | | 2011-12-30 | 61,300,800 | 3,139.91 | 3,159.81 | 3,120.05 | 3,159.81 | 00:00:00 | | 2012-01-02 | 77,388,600 | 3,158.24 | 3,222.30 | 3,157.00 | 3,222.30 | 00:00:00 | | 2012-01-03 | 123,415,200 | 3,231.43 | 3,246.74 | 3,193.63 | 3,245.40 | 00:00:00 | | 2012-01-04 | 114,040,800 | 3,227.46 | 3,242.84 | 3,186.48 | 3,193.65 | 00:00:00 | | 2012-01-05 | 121,161,600 | 3,197.16 | 3,200.15 | 3,136.75 | 3,144.91 | 00:00:00 | | 2012-01-06 | 104,492,800 | 3,156.42 | 3,184.38 | 3,122.63 | 3,137.36 | 00:00:00 | | 2012-01-09 | 96,976,800 | 3,143.95 | 3,157.31 | 3,114.45 | 3,127.69 | 00:00:00 | | 2012-01-10 | 145,862,400 | 3,154.25 | 3,219.43 | 3,154.25 | 3,210.79 | 00:00:00 | | 2012-01-11 | 160,926,400 | 3,204.00 | 3,236.34 | 3,181.17 | 3,204.83 | 00:00:00 | | 2012-01-12 | 158,950,800 | 3,210.88 | 3,253.29 | 3,190.12 | 3,199.98 | 00:00:00 | | 2012-01-13 | 148,237,600 | 3,224.16 | 3,243.85 | 3,151.69 | 3,196.49 | 00:00:00 | | 2012-01-16 | 91,678,800 | 3,174.33 | 3,231.02 | 3,163.68 | 3,225.00 | 00:00:00 | | 2012-01-17 | 138,784,600 | 3,260.27 | 3,292.59 | 3,243.37 | 3,269.99 | 00:00:00 | | 2012-01-18 | 165,938,400 | 3,276.35 | 3,301.89 | 3,236.49 | 3,264.93 | 00:00:00 | | 2012-01-19 | 225,110,400 | 3,286.11 | 3,328.94 | 3,272.31 | 3,328.94 | 00:00:00 | | 2012-01-20 | 192,035,600 | 3,336.22 | 3,336.62 | 3,304.95 | 3,321.50 | 00:00:00 | | 2012-01-23 | 150,082,800 | 3,325.42 | 3,352.32 | 3,313.71 | 3,338.42 | 00:00:00 | | 2012-01-24 | 155,540,800 | 3,320.06 | 3,323.97 | 3,292.51 | 3,322.65 | 00:00:00 | | 2012-01-25 | 157,690,800 | 3,336.53 | 3,339.56 | 3,285.63 | 3,312.48 | 00:00:00 | | 2012-01-26 | 182,746,000 | 3,331.82 | 3,368.66 | 3,323.07 | 3,363.23 | 00:00:00 | | 2012-01-27 | 140,533,600 | 3,345.07 | 3,368.22 | 3,318.76 | 3,318.76 | 00:00:00 | | 2012-01-30 | 141,927,600 | 3,295.98 | 3,300.68 | 3,264.02 | 3,265.64 | 00:00:00 | | 2012-01-31 | 130,102,200 | 3,292.01 | 3,325.10 | 3,289.48 | 3,298.55 | 00:00:00 | | 2012-02-01 | 160,844,200 | 3,320.32 | 3,370.28 | 3,320.32 | 3,367.46 | 00:00:00 | | 2012-02-02 | 139,818,800 | 3,386.63 | 3,399.53 | 3,355.84 | 3,376.66 | 00:00:00 | | 2012-02-03 | 172,897,800 | 3,370.63 | 3,427.92 | 3,361.18 | 3,427.92 | 00:00:00 | | 2012-02-06 | 120,660,200 | 3,412.32 | 3,412.32 | 3,380.94 | 3,405.27 | 00:00:00 | | 2012-02-07 | 119,911,600 | 3,416.04 | 3,421.64 | 3,379.43 | 3,411.54 | 00:00:00 | | 2012-02-08 | 152,896,800 | 3,425.41 | 3,439.09 | 3,410.00 | 3,410.00 | 00:00:00 | | 2012-02-09 | 174,475,800 | 3,419.44 | 3,449.24 | 3,412.58 | 3,424.71 | 00:00:00 | | 2012-02-10 | 264,071,200 | 3,394.92 | 3,409.76 | 3,365.48 | 3,373.14 | 00:00:00 | | 2012-02-13 | 147,394,200 | 3,406.86 | 3,413.43 | 3,366.32 | 3,384.55 | 00:00:00 | | 2012-02-14 | 157,063,200 | 3,369.75 | 3,399.97 | 3,362.51 | 3,375.64 | 00:00:00 | | 2012-02-15 | 161,884,400 | 3,399.37 | 3,419.07 | 3,377.55 | 3,390.35 | 00:00:00 | | 2012-02-16 | 165,232,800 | 3,366.00 | 3,393.25 | 3,352.63 | 3,393.25 | 00:00:00 | | 2012-02-17 | 192,343,600 | 3,425.83 | 3,450.76 | 3,422.21 | 3,439.62 | 00:00:00 | | 2012-02-20 | 139,267,800 | 3,463.56 | 3,472.93 | 3,452.70 | 3,472.54 | 00:00:00 | | 2012-02-21 | 143,283,200 | 3,476.12 | 3,478.01 | 3,440.34 | 3,465.24 | 00:00:00 | | 2012-02-22 | 174,313,200 | 3,472.76 | 3,478.03 | 3,443.59 | 3,447.37 | 00:00:00 | | 2012-02-23 | 161,449,400 | 3,437.77 | 3,468.54 | 3,425.02 | 3,447.31 | 00:00:00 | | 2012-02-24 | 131,628,200 | 3,464.96 | 3,474.55 | 3,451.10 | 3,467.03 | 00:00:00 | | 2012-02-27 | 122,436,800 | 3,452.01 | 3,452.06 | 3,412.17 | 3,441.45 | 00:00:00 | | 2012-02-28 | 144,284,000 | 3,455.34 | 3,462.54 | 3,425.73 | 3,453.99 | 00:00:00 | | 2012-02-29 | 168,217,200 | 3,464.88 | 3,489.48 | 3,447.61 | 3,452.45 | 00:00:00 | | 2012-03-01 | 199,114,600 | 3,444.53 | 3,500.01 | 3,431.93 | 3,499.73 | 00:00:00 | | 2012-03-02 | 140,367,000 | 3,504.72 | 3,514.15 | 3,493.79 | 3,501.17 | 00:00:00 | | 2012-03-05 | 119,496,400 | 3,485.51 | 3,499.25 | 3,462.66 | 3,487.54 | 00:00:00 | | 2012-03-06 | 201,021,600 | 3,475.43 | 3,475.43 | 3,362.56 | 3,362.56 | 00:00:00 | | 2012-03-07 | 151,405,800 | 3,364.13 | 3,396.45 | 3,363.28 | 3,392.33 | 00:00:00 | | 2012-03-08 | 167,386,000 | 3,415.60 | 3,478.36 | 3,410.94 | 3,478.36 | 00:00:00 | | 2012-03-09 | 139,266,200 | 3,484.59 | 3,507.52 | 3,464.74 | 3,487.48 | 00:00:00 | | 2012-03-12 | 126,652,200 | 3,473.37 | 3,493.87 | 3,467.61 | 3,490.06 | 00:00:00 | | 2012-03-13 | 144,632,400 | 3,508.59 | 3,550.58 | 3,508.59 | 3,550.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
