|
 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 | | 2012-08-31 | 159,808,000 | 3,377.89 | 3,433.78 | 3,371.74 | 3,413.07 | 00:00:00 | | 2012-09-03 | 77,359,400 | 3,401.96 | 3,453.71 | 3,394.03 | 3,453.71 | 00:00:00 | | 2012-09-04 | 90,892,600 | 3,458.56 | 3,458.56 | 3,397.79 | 3,399.04 | 00:00:00 | | 2012-09-05 | 137,866,600 | 3,399.23 | 3,426.39 | 3,372.80 | 3,405.79 | 00:00:00 | | 2012-09-06 | 214,895,200 | 3,412.88 | 3,509.88 | 3,411.51 | 3,509.88 | 00:00:00 | | 2012-09-07 | 242,138,600 | 3,519.65 | 3,561.91 | 3,515.23 | 3,519.05 | 00:00:00 | | 2012-09-10 | 139,082,000 | 3,513.66 | 3,528.02 | 3,503.48 | 3,506.05 | 00:00:00 | | 2012-09-11 | 144,834,400 | 3,492.13 | 3,537.44 | 3,477.37 | 3,537.30 | 00:00:00 | | 2012-09-12 | 212,529,600 | 3,546.19 | 3,575.41 | 3,525.88 | 3,543.79 | 00:00:00 | | 2012-09-13 | 155,258,400 | 3,540.92 | 3,540.93 | 3,494.11 | 3,502.09 | 00:00:00 | | 2012-09-14 | 230,404,600 | 3,573.30 | 3,588.02 | 3,555.67 | 3,581.58 | 00:00:00 | | 2012-09-17 | 142,076,400 | 3,558.57 | 3,573.98 | 3,552.63 | 3,553.69 | 00:00:00 | | 2012-09-18 | 167,406,800 | 3,533.77 | 3,538.45 | 3,500.34 | 3,512.69 | 00:00:00 | | 2012-09-19 | 155,636,400 | 3,528.67 | 3,540.32 | 3,503.73 | 3,531.82 | 00:00:00 | | 2012-09-20 | 137,676,200 | 3,501.01 | 3,520.94 | 3,486.36 | 3,509.92 | 00:00:00 | | 2012-09-21 | 234,806,800 | 3,528.46 | 3,540.88 | 3,504.61 | 3,530.72 | 00:00:00 | | 2012-09-24 | 106,334,400 | 3,501.34 | 3,514.07 | 3,483.54 | 3,497.22 | 00:00:00 | | 2012-09-25 | 122,937,000 | 3,490.16 | 3,520.29 | 3,474.09 | 3,513.81 | 00:00:00 | | 2012-09-26 | 163,388,200 | 3,471.74 | 3,472.71 | 3,414.84 | 3,414.84 | 00:00:00 | | 2012-09-27 | 114,155,800 | 3,437.41 | 3,447.46 | 3,421.31 | 3,439.32 | 00:00:00 | | 2012-09-28 | 157,124,800 | 3,457.46 | 3,459.58 | 3,354.82 | 3,354.82 | 00:00:00 | | 2012-10-01 | 161,579,200 | 3,348.07 | 3,438.93 | 3,348.07 | 3,434.98 | 00:00:00 | | 2012-10-02 | 137,533,200 | 3,411.25 | 3,450.80 | 3,392.37 | 3,414.23 | 00:00:00 | | 2012-10-03 | 118,791,200 | 3,396.79 | 3,420.74 | 3,387.95 | 3,406.02 | 00:00:00 | | 2012-10-04 | 111,079,600 | 3,422.11 | 3,432.44 | 3,387.48 | 3,401.20 | 00:00:00 | | 2012-10-05 | 143,091,000 | 3,410.40 | 3,461.84 | 3,410.40 | 3,457.04 | 00:00:00 | | 2012-10-08 | 123,548,600 | 3,429.32 | 3,429.86 | 3,404.97 | 3,406.53 | 00:00:00 | | 2012-10-09 | 185,969,000 | 3,420.23 | 3,427.42 | 3,377.92 | 3,382.78 | 00:00:00 | | 2012-10-10 | 140,022,200 | 3,370.92 | 3,387.38 | 3,365.87 | 3,365.87 | 00:00:00 | | 2012-10-11 | 141,013,400 | 3,352.85 | 3,423.98 | 3,351.44 | 3,413.72 | 00:00:00 | | 2012-10-12 | 173,790,200 | 3,401.26 | 3,419.00 | 3,389.08 | 3,389.08 | 00:00:00 | | 2012-10-15 | 125,729,400 | 3,387.76 | 3,439.52 | 3,387.76 | 3,420.28 | 00:00:00 | | 2012-10-16 | 163,753,600 | 3,443.60 | 3,500.94 | 3,428.97 | 3,500.94 | 00:00:00 | | 2012-10-17 | 229,314,400 | 3,503.82 | 3,530.79 | 3,494.35 | 3,527.50 | 00:00:00 | | 2012-10-18 | 184,827,000 | 3,527.76 | 3,542.58 | 3,508.40 | 3,535.18 | 00:00:00 | | 2012-10-19 | 219,409,800 | 3,527.79 | 3,537.92 | 3,496.76 | 3,504.56 | 00:00:00 | | 2012-10-22 | 134,746,600 | 3,498.38 | 3,519.05 | 3,475.82 | 3,483.25 | 00:00:00 | | 2012-10-23 | 161,423,000 | 3,485.94 | 3,492.02 | 3,391.30 | 3,406.50 | 00:00:00 | | 2012-10-24 | 123,443,600 | 3,421.83 | 3,433.76 | 3,388.71 | 3,426.49 | 00:00:00 | | 2012-10-25 | 132,274,000 | 3,427.83 | 3,457.30 | 3,408.93 | 3,411.53 | 00:00:00 | | 2012-10-26 | 141,176,000 | 3,384.68 | 3,446.74 | 3,382.36 | 3,435.09 | 00:00:00 | | 2012-10-29 | 101,421,800 | 3,419.38 | 3,421.34 | 3,394.89 | 3,408.89 | 00:00:00 | | 2012-10-30 | 79,154,400 | 3,414.71 | 3,461.97 | 3,414.71 | 3,459.44 | 00:00:00 | | 2012-10-31 | 118,320,800 | 3,459.34 | 3,484.78 | 3,429.27 | 3,429.27 | 00:00:00 | | 2012-11-01 | 112,130,000 | 3,420.48 | 3,484.17 | 3,413.69 | 3,475.40 | 00:00:00 | | 2012-11-02 | 164,708,800 | 3,480.63 | 3,502.64 | 3,457.93 | 3,492.46 | 00:00:00 | | 2012-11-05 | 103,696,800 | 3,469.90 | 3,473.57 | 3,448.50 | 3,448.50 | 00:00:00 | | 2012-11-06 | 100,138,600 | 3,455.83 | 3,480.50 | 3,446.71 | 3,478.66 | 00:00:00 | | 2012-11-07 | 186,738,000 | 3,513.42 | 3,515.87 | 3,409.59 | 3,409.59 | 00:00:00 | | 2012-11-08 | 194,507,600 | 3,433.80 | 3,440.77 | 3,400.24 | 3,407.68 | 00:00:00 | | 2012-11-09 | 196,468,200 | 3,410.98 | 3,432.94 | 3,374.08 | 3,423.57 | 00:00:00 | | 2012-11-12 | 105,320,800 | 3,424.55 | 3,428.50 | 3,403.97 | 3,411.65 | 00:00:00 | | 2012-11-13 | 134,343,200 | 3,391.57 | 3,434.27 | 3,374.10 | 3,430.60 | 00:00:00 | | 2012-11-14 | 142,418,200 | 3,424.68 | 3,436.26 | 3,394.73 | 3,400.02 | 00:00:00 | | 2012-11-15 | 137,885,400 | 3,379.32 | 3,400.52 | 3,374.47 | 3,382.40 | 00:00:00 | | 2012-11-16 | 164,486,000 | 3,379.52 | 3,392.53 | 3,341.52 | 3,341.52 | 00:00:00 | | 2012-11-19 | 124,613,000 | 3,375.42 | 3,444.09 | 3,369.53 | 3,439.58 | 00:00:00 | | 2012-11-20 | 108,347,200 | 3,424.71 | 3,463.77 | 3,415.66 | 3,462.06 | 00:00:00 | | 2012-11-21 | 106,637,800 | 3,454.01 | 3,483.99 | 3,444.55 | 3,477.36 | 00:00:00 | | 2012-11-22 | 125,237,600 | 3,489.08 | 3,499.62 | 3,480.99 | 3,498.22 | 00:00:00 | | 2012-11-23 | 187,965,800 | 3,505.35 | 3,528.80 | 3,481.65 | 3,528.80 | 00:00:00 | | 2012-11-26 | 107,463,200 | 3,513.94 | 3,522.02 | 3,494.27 | 3,500.94 | 00:00:00 | | 2012-11-27 | 118,886,400 | 3,521.17 | 3,530.79 | 3,491.06 | 3,502.13 | 00:00:00 | | 2012-11-28 | 111,925,800 | 3,489.53 | 3,519.72 | 3,479.16 | 3,515.19 | 00:00:00 | | 2012-11-29 | 136,953,400 | 3,536.80 | 3,568.94 | 3,532.77 | 3,568.88 | 00:00:00 | | 2012-11-30 | 261,395,000 | 3,568.05 | 3,584.73 | 3,557.28 | 3,557.28 | 00:00:00 | | 2012-12-03 | 122,978,400 | 3,567.90 | 3,603.05 | 3,563.29 | 3,566.59 | 00:00:00 | | 2012-12-04 | 148,535,400 | 3,563.03 | 3,596.90 | 3,563.02 | 3,580.48 | 00:00:00 | | 2012-12-05 | 126,952,800 | 3,602.21 | 3,607.10 | 3,575.10 | 3,590.50 | 00:00:00 | | 2012-12-06 | 157,769,800 | 3,598.13 | 3,621.45 | 3,585.33 | 3,601.65 | 00:00:00 | | 2012-12-07 | 120,629,200 | 3,606.76 | 3,622.36 | 3,590.12 | 3,605.61 | 00:00:00 | | 2012-12-10 | 106,222,200 | 3,587.32 | 3,614.46 | 3,575.53 | 3,612.10 | 00:00:00 | | 2012-12-11 | 116,762,600 | 3,618.97 | 3,648.93 | 3,609.00 | 3,646.15 | 00:00:00 | | 2012-12-12 | 101,235,800 | 3,646.42 | 3,652.04 | 3,636.02 | 3,646.66 | 00:00:00 | | 2012-12-13 | 105,850,400 | 3,654.22 | 3,659.10 | 3,633.35 | 3,643.13 | 00:00:00 | | 2012-12-14 | 182,944,400 | 3,643.70 | 3,652.96 | 3,631.88 | 3,643.28 | 00:00:00 | | 2012-12-17 | 136,648,200 | 3,633.17 | 3,639.87 | 3,611.12 | 3,638.10 | 00:00:00 | | 2012-12-18 | 189,095,600 | 3,650.25 | 3,656.47 | 3,631.61 | 3,648.63 | 00:00:00 | | 2012-12-19 | 155,859,400 | 3,661.63 | 3,670.20 | 3,650.50 | 3,664.59 | 00:00:00 | | 2012-12-20 | 156,365,400 | 3,652.41 | 3,674.57 | 3,652.08 | 3,666.73 | 00:00:00 | | 2012-12-21 | 274,258,800 | 3,650.25 | 3,667.02 | 3,637.89 | 3,661.40 | 00:00:00 | | 2012-12-24 | 20,914,200 | 3,662.95 | 3,670.52 | 3,649.89 | 3,652.61 | 00:00:00 | | 2012-12-27 | 55,635,000 | 3,652.45 | 3,684.16 | 3,652.45 | 3,674.26 | 00:00:00 | | 2012-12-28 | 49,791,000 | 3,677.00 | 3,680.11 | 3,618.67 | 3,620.25 | 00:00:00 | | 2012-12-31 | 23,836,800 | 3,600.16 | 3,656.66 | 3,599.22 | 3,641.07 | 00:00:00 | | 2013-01-02 | 90,342,600 | 3,702.66 | 3,733.93 | 3,692.90 | 3,733.93 | 00:00:00 | | 2013-01-03 | 58,745,000 | 3,724.30 | 3,726.97 | 3,703.83 | 3,721.17 | 00:00:00 | | 2013-01-04 | 64,316,800 | 3,713.32 | 3,731.13 | 3,696.54 | 3,730.02 | 00:00:00 | | 2013-01-07 | 82,577,200 | 3,731.49 | 3,732.65 | 3,696.51 | 3,704.64 | 00:00:00 | | 2013-01-08 | 90,902,400 | 3,694.21 | 3,731.24 | 3,692.90 | 3,705.88 | 00:00:00 | | 2013-01-09 | 130,148,400 | 3,722.09 | 3,730.05 | 3,703.53 | 3,717.45 | 00:00:00 | | 2013-01-10 | 140,769,400 | 3,716.08 | 3,727.35 | 3,694.07 | 3,703.12 | 00:00:00 | | 2013-01-11 | 83,582,800 | 3,708.88 | 3,714.45 | 3,683.82 | 3,706.02 | 00:00:00 | | 2013-01-14 | 29,746,400 | 3,721.63 | 3,730.04 | 3,704.17 | 3,708.25 | 00:00:00 | | 2013-01-15 | 103,642,200 | 3,697.21 | 3,718.30 | 3,689.34 | 3,697.35 | 00:00:00 | | 2013-01-16 | 90,940,200 | 3,694.43 | 3,715.15 | 3,680.61 | 3,708.49 | 00:00:00 | | 2013-01-17 | 97,595,600 | 3,709.12 | 3,754.17 | 3,705.04 | 3,744.11 | 00:00:00 | | 2013-01-18 | 100,071,000 | 3,758.38 | 3,760.95 | 3,735.71 | 3,741.58 | 00:00:00 | | 2013-01-21 | 57,381,200 | 3,747.58 | 3,763.42 | 3,739.45 | 3,763.03 | 00:00:00 | | 2013-01-22 | 98,266,200 | 3,759.00 | 3,762.93 | 3,724.53 | 3,741.01 | 00:00:00 | | 2013-01-23 | 96,342,200 | 3,743.47 | 3,751.91 | 3,714.34 | 3,726.17 | 00:00:00 | | 2013-01-24 | 79,562,200 | 3,723.03 | 3,752.42 | 3,711.55 | 3,752.17 | 00:00:00 | | 2013-01-25 | 100,132,000 | 3,745.81 | 3,782.60 | 3,745.02 | 3,778.16 | 00:00:00 | | 2013-01-28 | 83,043,200 | 3,784.58 | 3,789.12 | 3,771.11 | 3,780.89 | 00:00:00 | | 2013-01-29 | 84,269,800 | 3,780.20 | 3,789.92 | 3,762.85 | 3,785.82 | 00:00:00 | | 2013-01-30 | 96,926,400 | 3,787.33 | 3,793.26 | 3,759.26 | 3,765.52 | 00:00:00 | | 2013-01-31 | 121,568,600 | 3,755.11 | 3,761.22 | 3,725.68 | 3,732.60 | 00:00:00 | | 2013-02-01 | 108,402,400 | 3,734.66 | 3,786.25 | 3,731.72 | 3,773.53 | 00:00:00 | | 2013-02-04 | 126,058,600 | 3,778.36 | 3,778.36 | 3,659.91 | 3,659.91 | 00:00:00 | | 2013-02-05 | 90,120,000 | 3,654.22 | 3,710.81 | 3,654.22 | 3,694.70 | 00:00:00 | | 2013-02-06 | 130,229,600 | 3,695.27 | 3,706.98 | 3,624.03 | 3,642.90 | 00:00:00 | | 2013-02-07 | 102,633,000 | 3,638.94 | 3,659.97 | 3,601.05 | 3,601.05 | 00:00:00 | | 2013-02-08 | 98,615,600 | 3,614.96 | 3,653.56 | 3,608.11 | 3,649.50 | 00:00:00 | | 2013-02-11 | 69,192,400 | 3,660.28 | 3,676.43 | 3,634.82 | 3,650.58 | 00:00:00 | | 2013-02-12 | 88,558,400 | 3,645.27 | 3,686.58 | 3,639.53 | 3,686.58 | 00:00:00 | | 2013-02-13 | 89,567,200 | 3,692.47 | 3,709.39 | 3,673.14 | 3,698.53 | 00:00:00 | | 2013-02-14 | 112,155,000 | 3,691.50 | 3,710.09 | 3,657.66 | 3,669.60 | 00:00:00 | | 2013-02-15 | 103,652,600 | 3,665.78 | 3,694.73 | 3,659.24 | 3,660.37 | 00:00:00 | | 2013-02-18 | 65,821,000 | 3,655.53 | 3,669.35 | 3,640.83 | 3,667.04 | 00:00:00 | | 2013-02-19 | 100,742,000 | 3,662.12 | 3,740.49 | 3,661.13 | 3,735.82 | 00:00:00 | | 2013-02-20 | 119,456,600 | 3,734.13 | 3,743.65 | 3,701.75 | 3,709.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
