|
 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 | | 2012-03-13 | 144,632,400 | 3,508.59 | 3,550.58 | 3,508.59 | 3,550.16 | 00:00:00 | | 2012-03-14 | 193,729,400 | 3,565.65 | 3,585.98 | 3,561.92 | 3,564.51 | 00:00:00 | | 2012-03-15 | 166,627,400 | 3,559.10 | 3,581.38 | 3,554.45 | 3,580.21 | 00:00:00 | | 2012-03-16 | 216,965,200 | 3,581.45 | 3,600.48 | 3,574.92 | 3,594.83 | 00:00:00 | | 2012-03-19 | 118,717,800 | 3,581.48 | 3,581.48 | 3,563.28 | 3,577.88 | 00:00:00 | | 2012-03-20 | 130,689,600 | 3,563.98 | 3,566.37 | 3,524.02 | 3,530.83 | 00:00:00 | | 2012-03-21 | 134,489,800 | 3,546.76 | 3,565.30 | 3,504.00 | 3,527.37 | 00:00:00 | | 2012-03-22 | 142,925,200 | 3,514.61 | 3,518.59 | 3,457.19 | 3,472.46 | 00:00:00 | | 2012-03-23 | 121,675,600 | 3,473.34 | 3,490.90 | 3,432.56 | 3,476.18 | 00:00:00 | | 2012-03-26 | 110,539,600 | 3,495.76 | 3,509.55 | 3,457.80 | 3,501.98 | 00:00:00 | | 2012-03-27 | 156,349,800 | 3,515.73 | 3,535.60 | 3,465.15 | 3,469.59 | 00:00:00 | | 2012-03-28 | 145,509,600 | 3,456.07 | 3,484.65 | 3,430.15 | 3,430.15 | 00:00:00 | | 2012-03-29 | 158,467,800 | 3,426.08 | 3,435.41 | 3,374.69 | 3,381.12 | 00:00:00 | | 2012-03-30 | 151,574,200 | 3,407.31 | 3,430.32 | 3,396.29 | 3,423.81 | 00:00:00 | | 2012-04-02 | 157,446,000 | 3,439.17 | 3,462.91 | 3,397.98 | 3,462.91 | 00:00:00 | | 2012-04-03 | 139,988,000 | 3,464.32 | 3,473.20 | 3,406.78 | 3,406.78 | 00:00:00 | | 2012-04-04 | 225,598,400 | 3,392.10 | 3,395.34 | 3,310.50 | 3,313.47 | 00:00:00 | | 2012-04-05 | 181,386,200 | 3,326.31 | 3,338.77 | 3,279.31 | 3,319.81 | 00:00:00 | | 2012-04-10 | 196,653,400 | 3,274.85 | 3,292.28 | 3,217.60 | 3,217.60 | 00:00:00 | | 2012-04-11 | 200,455,400 | 3,214.63 | 3,270.91 | 3,205.44 | 3,237.69 | 00:00:00 | | 2012-04-12 | 202,679,800 | 3,248.22 | 3,277.99 | 3,209.83 | 3,269.79 | 00:00:00 | | 2012-04-13 | 189,477,800 | 3,264.74 | 3,267.54 | 3,180.19 | 3,189.09 | 00:00:00 | | 2012-04-16 | 184,440,000 | 3,183.19 | 3,246.08 | 3,182.52 | 3,205.28 | 00:00:00 | | 2012-04-17 | 185,359,600 | 3,204.74 | 3,292.51 | 3,196.47 | 3,292.51 | 00:00:00 | | 2012-04-18 | 176,188,600 | 3,277.07 | 3,291.51 | 3,226.33 | 3,240.29 | 00:00:00 | | 2012-04-19 | 230,817,200 | 3,252.94 | 3,280.24 | 3,174.02 | 3,174.02 | 00:00:00 | | 2012-04-20 | 215,871,600 | 3,177.94 | 3,203.69 | 3,155.36 | 3,188.58 | 00:00:00 | | 2012-04-23 | 198,135,600 | 3,157.85 | 3,157.85 | 3,088.36 | 3,098.37 | 00:00:00 | | 2012-04-24 | 175,301,400 | 3,114.71 | 3,176.66 | 3,107.30 | 3,169.32 | 00:00:00 | | 2012-04-25 | 202,076,400 | 3,177.22 | 3,253.56 | 3,174.02 | 3,233.46 | 00:00:00 | | 2012-04-26 | 251,400,200 | 3,240.54 | 3,256.93 | 3,189.88 | 3,229.32 | 00:00:00 | | 2012-04-27 | 203,374,400 | 3,195.41 | 3,282.65 | 3,172.80 | 3,266.27 | 00:00:00 | | 2012-04-30 | 149,105,600 | 3,270.78 | 3,273.06 | 3,209.31 | 3,212.80 | 00:00:00 | | 2012-05-02 | 178,449,000 | 3,265.12 | 3,267.07 | 3,208.42 | 3,226.33 | 00:00:00 | | 2012-05-03 | 185,129,400 | 3,242.45 | 3,273.72 | 3,207.54 | 3,223.36 | 00:00:00 | | 2012-05-04 | 202,082,000 | 3,210.90 | 3,229.42 | 3,153.92 | 3,161.97 | 00:00:00 | | 2012-05-07 | 172,284,600 | 3,112.47 | 3,219.41 | 3,104.49 | 3,214.22 | 00:00:00 | | 2012-05-08 | 179,565,000 | 3,190.18 | 3,190.18 | 3,111.11 | 3,124.80 | 00:00:00 | | 2012-05-09 | 192,860,000 | 3,138.01 | 3,146.59 | 3,075.88 | 3,118.65 | 00:00:00 | | 2012-05-10 | 192,713,200 | 3,136.16 | 3,145.06 | 3,073.38 | 3,130.17 | 00:00:00 | | 2012-05-11 | 168,826,000 | 3,107.60 | 3,134.62 | 3,077.41 | 3,129.77 | 00:00:00 | | 2012-05-14 | 168,076,400 | 3,093.36 | 3,098.16 | 3,038.97 | 3,057.99 | 00:00:00 | | 2012-05-15 | 202,779,800 | 3,079.83 | 3,098.80 | 3,020.81 | 3,039.27 | 00:00:00 | | 2012-05-16 | 216,215,400 | 3,017.42 | 3,081.74 | 2,998.03 | 3,048.67 | 00:00:00 | | 2012-05-17 | 147,999,600 | 3,054.58 | 3,059.23 | 3,002.68 | 3,011.99 | 00:00:00 | | 2012-05-18 | 201,902,000 | 2,980.86 | 3,031.83 | 2,970.10 | 3,008.00 | 00:00:00 | | 2012-05-21 | 156,823,200 | 2,997.19 | 3,043.43 | 2,984.72 | 3,027.15 | 00:00:00 | | 2012-05-22 | 191,600,800 | 3,051.61 | 3,093.92 | 3,032.00 | 3,084.09 | 00:00:00 | | 2012-05-23 | 195,900,400 | 3,050.20 | 3,053.74 | 2,994.15 | 3,003.27 | 00:00:00 | | 2012-05-24 | 165,411,800 | 3,028.84 | 3,053.11 | 2,987.90 | 3,038.25 | 00:00:00 | | 2012-05-25 | 152,114,600 | 3,044.66 | 3,070.84 | 3,016.27 | 3,047.94 | 00:00:00 | | 2012-05-28 | 80,145,000 | 3,068.34 | 3,087.76 | 3,034.09 | 3,042.97 | 00:00:00 | | 2012-05-29 | 144,484,800 | 3,058.96 | 3,099.84 | 3,036.88 | 3,084.70 | 00:00:00 | | 2012-05-30 | 112,349,000 | 3,051.25 | 3,078.83 | 3,006.28 | 3,015.58 | 00:00:00 | | 2012-05-31 | 122,421,200 | 3,028.93 | 3,042.75 | 2,986.22 | 3,017.01 | 00:00:00 | | 2012-06-01 | 250,825,600 | 3,028.30 | 3,028.30 | 2,922.26 | 2,950.47 | 00:00:00 | | 2012-06-04 | 145,514,000 | 2,928.91 | 2,987.15 | 2,927.01 | 2,954.49 | 00:00:00 | | 2012-06-05 | 138,917,800 | 2,972.31 | 2,997.74 | 2,957.01 | 2,986.10 | 00:00:00 | | 2012-06-06 | 220,919,200 | 3,006.38 | 3,065.78 | 3,001.56 | 3,058.44 | 00:00:00 | | 2012-06-07 | 208,263,000 | 3,071.41 | 3,104.74 | 3,063.45 | 3,071.16 | 00:00:00 | | 2012-06-08 | 201,185,600 | 3,043.81 | 3,062.77 | 3,017.50 | 3,051.69 | 00:00:00 | | 2012-06-11 | 223,674,000 | 3,110.96 | 3,122.41 | 3,040.11 | 3,042.76 | 00:00:00 | | 2012-06-12 | 184,617,400 | 3,044.10 | 3,069.45 | 3,015.39 | 3,046.91 | 00:00:00 | | 2012-06-13 | 180,674,400 | 3,056.20 | 3,072.93 | 3,014.27 | 3,030.04 | 00:00:00 | | 2012-06-14 | 158,485,200 | 3,022.40 | 3,035.87 | 2,993.71 | 3,032.45 | 00:00:00 | | 2012-06-15 | 286,583,400 | 3,049.84 | 3,095.84 | 3,048.04 | 3,087.62 | 00:00:00 | | 2012-06-18 | 207,724,400 | 3,120.82 | 3,129.29 | 3,054.38 | 3,066.19 | 00:00:00 | | 2012-06-19 | 169,850,800 | 3,064.20 | 3,119.59 | 3,052.65 | 3,117.92 | 00:00:00 | | 2012-06-20 | 145,760,000 | 3,126.64 | 3,131.20 | 3,100.51 | 3,126.52 | 00:00:00 | | 2012-06-21 | 171,797,000 | 3,111.03 | 3,153.28 | 3,099.74 | 3,114.22 | 00:00:00 | | 2012-06-22 | 139,216,800 | 3,090.41 | 3,113.76 | 3,075.14 | 3,090.90 | 00:00:00 | | 2012-06-25 | 153,082,200 | 3,072.61 | 3,075.01 | 3,007.09 | 3,021.64 | 00:00:00 | | 2012-06-26 | 139,410,000 | 3,027.14 | 3,035.99 | 3,003.84 | 3,012.71 | 00:00:00 | | 2012-06-27 | 143,068,400 | 3,022.26 | 3,063.12 | 3,010.15 | 3,063.12 | 00:00:00 | | 2012-06-28 | 152,627,000 | 3,065.96 | 3,071.16 | 3,021.07 | 3,051.68 | 00:00:00 | | 2012-06-29 | 233,703,600 | 3,138.55 | 3,196.65 | 3,112.29 | 3,196.65 | 00:00:00 | | 2012-07-02 | 214,002,000 | 3,197.04 | 3,251.86 | 3,191.18 | 3,240.20 | 00:00:00 | | 2012-07-03 | 148,291,200 | 3,243.53 | 3,271.20 | 3,241.93 | 3,271.20 | 00:00:00 | | 2012-07-04 | 101,865,600 | 3,263.57 | 3,267.75 | 3,245.42 | 3,267.75 | 00:00:00 | | 2012-07-05 | 176,320,200 | 3,262.64 | 3,288.51 | 3,209.65 | 3,229.36 | 00:00:00 | | 2012-07-06 | 159,133,600 | 3,214.05 | 3,227.06 | 3,168.79 | 3,168.79 | 00:00:00 | | 2012-07-09 | 0 | 3,166.10 | 3,175.84 | 3,139.05 | 3,159.51 | 00:00:00 | | 2012-07-10 | 141,532,600 | 3,166.59 | 3,204.62 | 3,152.27 | 3,175.41 | 00:00:00 | | 2012-07-11 | 125,155,800 | 3,154.96 | 3,176.83 | 3,144.93 | 3,157.25 | 00:00:00 | | 2012-07-12 | 150,126,800 | 3,144.02 | 3,159.48 | 3,118.48 | 3,135.18 | 00:00:00 | | 2012-07-13 | 150,635,200 | 3,148.34 | 3,181.48 | 3,137.05 | 3,180.81 | 00:00:00 | | 2012-07-16 | 121,651,800 | 3,176.27 | 3,183.26 | 3,155.63 | 3,179.90 | 00:00:00 | | 2012-07-17 | 237,617,000 | 3,187.45 | 3,203.39 | 3,166.76 | 3,176.97 | 00:00:00 | | 2012-07-18 | 168,883,200 | 3,195.24 | 3,235.40 | 3,192.43 | 3,235.40 | 00:00:00 | | 2012-07-19 | 210,156,600 | 3,246.69 | 3,267.75 | 3,237.60 | 3,263.64 | 00:00:00 | | 2012-07-20 | 219,491,400 | 3,258.59 | 3,261.78 | 3,192.69 | 3,193.89 | 00:00:00 | | 2012-07-23 | 204,753,200 | 3,159.68 | 3,162.98 | 3,087.36 | 3,101.53 | 00:00:00 | | 2012-07-24 | 152,292,600 | 3,114.09 | 3,119.75 | 3,074.68 | 3,074.68 | 00:00:00 | | 2012-07-25 | 0 | 3,065.47 | 3,113.06 | 3,065.47 | 3,080.40 | 00:00:00 | | 2012-07-26 | 271,658,800 | 3,094.91 | 3,207.12 | 3,071.80 | 3,207.12 | 00:00:00 | | 2012-07-27 | 221,471,800 | 3,224.98 | 3,280.19 | 3,193.72 | 3,280.19 | 00:00:00 | | 2012-07-30 | 176,840,200 | 3,299.31 | 3,330.69 | 3,288.75 | 3,320.71 | 00:00:00 | | 2012-07-31 | 166,607,200 | 3,318.84 | 3,334.82 | 3,291.66 | 3,291.66 | 00:00:00 | | 2012-08-01 | 133,694,800 | 3,298.70 | 3,328.50 | 3,296.62 | 3,321.56 | 00:00:00 | | 2012-08-02 | 264,425,000 | 3,315.75 | 3,374.84 | 3,232.46 | 3,232.46 | 00:00:00 | | 2012-08-03 | 178,642,800 | 3,244.60 | 3,374.19 | 3,238.40 | 3,374.19 | 00:00:00 | | 2012-08-06 | 143,402,200 | 3,365.37 | 3,416.31 | 3,358.20 | 3,401.56 | 00:00:00 | | 2012-08-07 | 171,331,800 | 3,400.37 | 3,453.28 | 3,398.59 | 3,453.28 | 00:00:00 | | 2012-08-08 | 131,818,400 | 3,439.12 | 3,452.49 | 3,420.82 | 3,438.26 | 00:00:00 | | 2012-08-09 | 121,509,600 | 3,454.25 | 3,464.29 | 3,421.60 | 3,456.71 | 00:00:00 | | 2012-08-10 | 114,694,000 | 3,438.03 | 3,442.24 | 3,413.51 | 3,435.62 | 00:00:00 | | 2012-08-13 | 88,928,400 | 3,429.53 | 3,453.57 | 3,410.94 | 3,426.41 | 00:00:00 | | 2012-08-14 | 90,552,800 | 3,444.33 | 3,459.26 | 3,432.15 | 3,450.27 | 00:00:00 | | 2012-08-15 | 61,739,600 | 3,436.30 | 3,463.03 | 3,424.34 | 3,449.20 | 00:00:00 | | 2012-08-16 | 109,118,400 | 3,459.78 | 3,480.49 | 3,438.17 | 3,480.49 | 00:00:00 | | 2012-08-17 | 144,554,400 | 3,491.60 | 3,501.91 | 3,475.39 | 3,488.38 | 00:00:00 | | 2012-08-20 | 114,608,000 | 3,484.47 | 3,505.60 | 3,458.93 | 3,480.58 | 00:00:00 | | 2012-08-21 | 107,936,200 | 3,491.56 | 3,523.85 | 3,491.56 | 3,513.28 | 00:00:00 | | 2012-08-22 | 99,352,000 | 3,484.53 | 3,500.54 | 3,461.65 | 3,461.65 | 00:00:00 | | 2012-08-23 | 112,876,400 | 3,485.95 | 3,495.80 | 3,415.35 | 3,432.56 | 00:00:00 | | 2012-08-24 | 107,574,600 | 3,432.10 | 3,442.33 | 3,396.81 | 3,433.21 | 00:00:00 | | 2012-08-27 | 79,701,800 | 3,422.55 | 3,462.83 | 3,414.69 | 3,462.83 | 00:00:00 | | 2012-08-28 | 85,575,000 | 3,440.00 | 3,455.66 | 3,421.05 | 3,431.55 | 00:00:00 | | 2012-08-29 | 98,265,400 | 3,427.40 | 3,434.12 | 3,403.42 | 3,413.89 | 00:00:00 | | 2012-08-30 | 121,919,400 | 3,405.13 | 3,414.04 | 3,372.16 | 3,379.11 | 00:00:00 | | 2012-08-31 | 159,808,000 | 3,377.89 | 3,433.78 | 3,371.74 | 3,413.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
