|
 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 | | 2013-02-20 | 119,456,600 | 3,734.13 | 3,743.65 | 3,701.75 | 3,709.88 | 00:00:00 | | 2013-02-21 | 142,011,800 | 3,687.28 | 3,688.05 | 3,623.17 | 3,624.80 | 00:00:00 | | 2013-02-22 | 107,975,400 | 3,645.72 | 3,706.78 | 3,644.55 | 3,706.28 | 00:00:00 | | 2013-02-25 | 133,442,600 | 3,721.10 | 3,787.53 | 3,704.93 | 3,721.33 | 00:00:00 | | 2013-02-26 | 162,457,200 | 3,610.06 | 3,667.62 | 3,600.81 | 3,621.92 | 00:00:00 | | 2013-02-27 | 125,396,600 | 3,641.90 | 3,693.17 | 3,619.47 | 3,691.49 | 00:00:00 | | 2013-02-28 | 124,268,000 | 3,711.72 | 3,728.12 | 3,685.06 | 3,723.00 | 00:00:00 | | 2013-03-01 | 106,514,200 | 3,712.42 | 3,731.70 | 3,661.21 | 3,699.91 | 00:00:00 | | 2013-03-04 | 98,922,400 | 3,680.58 | 3,723.68 | 3,673.03 | 3,709.76 | 00:00:00 | | 2013-03-05 | 112,332,600 | 3,737.81 | 3,793.24 | 3,736.91 | 3,787.19 | 00:00:00 | | 2013-03-06 | 90,551,200 | 3,791.54 | 3,809.00 | 3,769.94 | 3,773.76 | 00:00:00 | | 2013-03-07 | 88,515,400 | 3,783.04 | 3,802.18 | 3,779.82 | 3,793.78 | 00:00:00 | | 2013-03-08 | 110,423,000 | 3,813.70 | 3,849.87 | 3,813.08 | 3,840.15 | 00:00:00 | | 2013-03-11 | 73,777,000 | 3,830.69 | 3,837.79 | 3,817.92 | 3,836.27 | 00:00:00 | | 2013-03-12 | 84,350,200 | 3,824.11 | 3,855.07 | 3,822.95 | 3,839.97 | 00:00:00 | | 2013-03-13 | 83,695,200 | 3,834.44 | 3,839.99 | 3,817.56 | 3,836.04 | 00:00:00 | | 2013-03-14 | 119,993,400 | 3,855.30 | 3,871.58 | 3,849.69 | 3,871.58 | 00:00:00 | | 2013-03-15 | 198,658,000 | 3,869.14 | 3,869.14 | 3,829.73 | 3,844.03 | 00:00:00 | | 2013-03-18 | 122,589,000 | 3,768.07 | 3,832.02 | 3,761.22 | 3,825.47 | 00:00:00 | | 2013-03-19 | 126,794,800 | 3,813.37 | 3,819.37 | 3,763.99 | 3,775.75 | 00:00:00 | | 2013-03-20 | 105,949,800 | 3,798.12 | 3,834.88 | 3,785.81 | 3,829.56 | 00:00:00 | | 2013-03-21 | 103,805,600 | 3,821.44 | 3,822.65 | 3,756.58 | 3,774.85 | 00:00:00 | | 2013-03-22 | 95,914,400 | 3,766.24 | 3,790.92 | 3,750.05 | 3,770.29 | 00:00:00 | | 2013-03-25 | 131,724,200 | 3,823.88 | 3,837.02 | 3,719.44 | 3,727.98 | 00:00:00 | | 2013-03-26 | 108,932,200 | 3,735.32 | 3,765.01 | 3,732.14 | 3,748.64 | 00:00:00 | | 2013-03-27 | 140,480,800 | 3,763.02 | 3,765.76 | 3,669.17 | 3,711.64 | 00:00:00 | | 2013-03-28 | 109,480,800 | 3,710.92 | 3,751.15 | 3,695.09 | 3,731.42 | 00:00:00 | | 2013-04-02 | 129,183,200 | 3,729.82 | 3,810.18 | 3,729.28 | 3,805.37 | 00:00:00 | | 2013-04-03 | 113,307,000 | 3,789.58 | 3,806.30 | 3,752.71 | 3,754.96 | 00:00:00 | | 2013-04-04 | 124,703,400 | 3,767.88 | 3,794.72 | 3,719.20 | 3,726.16 | 00:00:00 | | 2013-04-05 | 127,796,600 | 3,727.63 | 3,735.68 | 3,638.83 | 3,663.48 | 00:00:00 | | 2013-04-08 | 79,621,800 | 3,677.21 | 3,694.27 | 3,663.16 | 3,666.78 | 00:00:00 | | 2013-04-09 | 97,491,000 | 3,688.23 | 3,701.93 | 3,655.92 | 3,670.72 | 00:00:00 | | 2013-04-10 | 125,566,400 | 3,685.28 | 3,750.17 | 3,685.28 | 3,743.71 | 00:00:00 | | 2013-04-11 | 101,183,000 | 3,739.90 | 3,788.86 | 3,736.53 | 3,775.66 | 00:00:00 | | 2013-04-12 | 100,063,800 | 3,765.65 | 3,773.64 | 3,718.11 | 3,729.30 | 00:00:00 | | 2013-04-15 | 103,653,000 | 3,728.69 | 3,747.67 | 3,684.85 | 3,710.48 | 00:00:00 | | 2013-04-16 | 107,304,000 | 3,694.66 | 3,721.96 | 3,676.45 | 3,685.79 | 00:00:00 | | 2013-04-17 | 156,357,600 | 3,707.05 | 3,711.47 | 3,591.32 | 3,599.23 | 00:00:00 | | 2013-04-18 | 132,881,000 | 3,617.03 | 3,636.88 | 3,584.38 | 3,599.36 | 00:00:00 | | 2013-04-19 | 121,170,000 | 3,633.33 | 3,657.98 | 3,613.97 | 3,651.96 | 00:00:00 | | 2013-04-22 | 88,581,400 | 3,673.48 | 3,681.95 | 3,631.58 | 3,652.13 | 00:00:00 | | 2013-04-23 | 151,079,000 | 3,655.65 | 3,783.05 | 3,655.07 | 3,783.05 | 00:00:00 | | 2013-04-24 | 141,670,400 | 3,786.45 | 3,849.04 | 3,782.56 | 3,842.94 | 00:00:00 | | 2013-04-25 | 98,405,200 | 3,835.25 | 3,854.41 | 3,825.61 | 3,840.47 | 00:00:00 | | 2013-04-26 | 92,558,000 | 3,821.99 | 3,828.14 | 3,788.47 | 3,810.05 | 00:00:00 | | 2013-04-29 | 86,171,400 | 3,828.94 | 3,870.19 | 3,827.93 | 3,868.68 | 00:00:00 | | 2013-04-30 | 101,008,600 | 3,883.00 | 3,886.45 | 3,843.37 | 3,856.75 | 00:00:00 | | 2013-05-02 | 118,408,600 | 3,828.62 | 3,888.98 | 3,819.04 | 3,858.76 | 00:00:00 | | 2013-05-03 | 109,438,000 | 3,873.95 | 3,914.51 | 3,848.33 | 3,912.95 | 00:00:00 | | 2013-05-06 | 47,146,400 | 3,909.49 | 3,915.59 | 3,897.73 | 3,907.04 | 00:00:00 | | 2013-05-07 | 105,486,400 | 3,915.38 | 3,940.58 | 3,904.90 | 3,921.32 | 00:00:00 | | 2013-05-08 | 85,164,600 | 3,924.00 | 3,957.06 | 3,919.19 | 3,956.28 | 00:00:00 | | 2013-05-09 | 64,145,400 | 3,927.12 | 3,941.81 | 3,909.00 | 3,928.58 | 00:00:00 | | 2013-05-10 | 94,890,400 | 3,932.43 | 3,971.92 | 3,930.36 | 3,953.83 | 00:00:00 | | 2013-05-13 | 75,023,600 | 3,948.33 | 3,961.66 | 3,933.32 | 3,945.20 | 00:00:00 | | 2013-05-14 | 89,435,600 | 3,949.90 | 3,966.06 | 3,922.20 | 3,966.06 | 00:00:00 | | 2013-05-15 | 93,773,200 | 3,959.04 | 3,983.05 | 3,950.57 | 3,982.23 | 00:00:00 | | 2013-05-16 | 93,967,400 | 3,967.70 | 3,984.28 | 3,957.77 | 3,979.07 | 00:00:00 | | 2013-05-17 | 148,916,000 | 3,968.41 | 4,018.84 | 3,962.31 | 4,001.27 | 00:00:00 | | 2013-05-20 | 61,728,800 | 4,005.79 | 4,022.85 | 3,993.12 | 4,022.85 | 00:00:00 | | 2013-05-21 | 87,155,000 | 4,009.84 | 4,036.18 | 3,991.38 | 4,036.18 | 00:00:00 | | 2013-05-22 | 92,980,000 | 4,036.49 | 4,058.73 | 4,009.26 | 4,051.11 | 00:00:00 | | 2013-05-23 | 127,183,600 | 3,955.98 | 3,983.72 | 3,940.29 | 3,967.15 | 00:00:00 | | 2013-05-24 | 60,558,800 | 3,982.26 | 3,997.13 | 3,942.06 | 3,956.79 | 00:00:00 | | 2013-05-27 | 39,186,400 | 3,979.15 | 3,998.05 | 3,976.41 | 3,995.16 | 00:00:00 | | 2013-05-28 | 99,488,800 | 4,005.83 | 4,072.24 | 4,004.27 | 4,050.56 | 00:00:00 | | 2013-05-29 | 91,563,600 | 4,024.76 | 4,028.77 | 3,970.46 | 3,974.12 | 00:00:00 | | 2013-05-30 | 84,607,200 | 3,964.50 | 4,018.97 | 3,963.69 | 3,996.31 | 00:00:00 | | 2013-05-31 | 133,511,800 | 3,992.35 | 3,995.79 | 3,938.19 | 3,948.59 | 00:00:00 | | 2013-06-03 | 93,646,600 | 3,929.68 | 3,979.53 | 3,889.44 | 3,920.67 | 00:00:00 | | 2013-06-04 | 75,275,800 | 3,950.00 | 3,962.42 | 3,919.67 | 3,925.83 | 00:00:00 | | 2013-06-05 | 98,550,400 | 3,903.59 | 3,915.71 | 3,852.44 | 3,852.44 | 00:00:00 | | 2013-06-06 | 92,674,800 | 3,861.24 | 3,877.96 | 3,814.28 | 3,814.28 | 00:00:00 | | 2013-06-07 | 102,233,400 | 3,821.07 | 3,889.55 | 3,800.85 | 3,872.59 | 00:00:00 | | 2013-06-10 | 67,885,400 | 3,864.08 | 3,884.64 | 3,853.88 | 3,864.36 | 00:00:00 | | 2013-06-11 | 106,952,600 | 3,847.00 | 3,849.36 | 3,780.39 | 3,810.56 | 00:00:00 | | 2013-06-12 | 82,900,600 | 3,805.15 | 3,835.49 | 3,791.71 | 3,793.70 | 00:00:00 | | 2013-06-13 | 104,036,400 | 3,747.65 | 3,804.25 | 3,731.84 | 3,797.98 | 00:00:00 | | 2013-06-14 | 77,729,800 | 3,823.20 | 3,830.69 | 3,793.50 | 3,805.16 | 00:00:00 | | 2013-06-17 | 88,895,600 | 3,815.44 | 3,882.88 | 3,814.61 | 3,863.66 | 00:00:00 | | 2013-06-18 | 75,693,000 | 3,848.98 | 3,870.87 | 3,837.04 | 3,860.55 | 00:00:00 | | 2013-06-19 | 84,862,200 | 3,866.15 | 3,868.40 | 3,823.65 | 3,839.34 | 00:00:00 | | 2013-06-20 | 143,397,400 | 3,778.33 | 3,783.20 | 3,696.45 | 3,698.93 | 00:00:00 | | 2013-06-21 | 170,441,400 | 3,718.93 | 3,744.25 | 3,658.04 | 3,658.04 | 00:00:00 | | 2013-06-24 | 133,725,200 | 3,652.52 | 3,668.11 | 3,575.17 | 3,595.63 | 00:00:00 | | 2013-06-25 | 105,236,600 | 3,642.57 | 3,655.62 | 3,618.58 | 3,649.82 | 00:00:00 | | 2013-06-26 | 109,058,400 | 3,655.39 | 3,730.69 | 3,637.73 | 3,726.04 | 00:00:00 | | 2013-06-27 | 97,420,600 | 3,722.41 | 3,780.56 | 3,704.18 | 3,762.19 | 00:00:00 | | 2013-06-28 | 118,744,800 | 3,767.49 | 3,775.34 | 3,723.66 | 3,738.91 | 00:00:00 | | 2013-07-01 | 88,607,000 | 3,761.57 | 3,786.41 | 3,724.53 | 3,767.48 | 00:00:00 | | 2013-07-02 | 77,200,400 | 3,776.20 | 3,776.41 | 3,731.03 | 3,742.57 | 00:00:00 | | 2013-07-03 | 105,048,400 | 3,708.29 | 3,708.91 | 3,668.77 | 3,702.01 | 00:00:00 | | 2013-07-04 | 111,232,600 | 3,733.78 | 3,809.82 | 3,722.79 | 3,809.31 | 00:00:00 | | 2013-07-05 | 98,157,600 | 3,811.17 | 3,837.39 | 3,753.85 | 3,753.85 | 00:00:00 | | 2013-07-08 | 76,401,000 | 3,782.12 | 3,842.51 | 3,781.51 | 3,823.83 | 00:00:00 | | 2013-07-09 | 89,875,000 | 3,840.66 | 3,858.54 | 3,832.16 | 3,843.56 | 00:00:00 | | 2013-07-10 | 73,308,600 | 3,841.04 | 3,855.19 | 3,812.03 | 3,840.53 | 00:00:00 | | 2013-07-11 | 92,621,400 | 3,885.44 | 3,888.19 | 3,855.05 | 3,868.98 | 00:00:00 | | 2013-07-12 | 72,635,000 | 3,878.62 | 3,886.08 | 3,844.88 | 3,855.09 | 00:00:00 | | 2013-07-15 | 55,995,800 | 3,867.08 | 3,893.26 | 3,862.84 | 3,878.58 | 00:00:00 | | 2013-07-16 | 65,496,000 | 3,883.47 | 3,884.64 | 3,846.82 | 3,851.03 | 00:00:00 | | 2013-07-17 | 76,429,400 | 3,858.53 | 3,883.09 | 3,821.55 | 3,872.02 | 00:00:00 | | 2013-07-18 | 91,194,000 | 3,864.06 | 3,927.79 | 3,858.57 | 3,927.79 | 00:00:00 | | 2013-07-19 | 89,217,600 | 3,914.76 | 3,925.32 | 3,900.10 | 3,925.32 | 00:00:00 | | 2013-07-22 | 67,872,400 | 3,929.19 | 3,945.98 | 3,915.81 | 3,939.92 | 00:00:00 | | 2013-07-23 | 93,653,800 | 3,952.55 | 3,955.55 | 3,923.09 | 3,923.09 | 00:00:00 | | 2013-07-24 | 101,852,200 | 3,931.24 | 3,976.50 | 3,931.24 | 3,962.75 | 00:00:00 | | 2013-07-25 | 101,230,000 | 3,961.78 | 3,967.58 | 3,920.17 | 3,956.02 | 00:00:00 | | 2013-07-26 | 93,854,600 | 3,979.95 | 4,002.35 | 3,960.52 | 3,968.84 | 00:00:00 | | 2013-07-29 | 89,540,800 | 3,989.34 | 3,997.86 | 3,962.43 | 3,968.91 | 00:00:00 | | 2013-07-30 | 79,142,900 | 3,983.88 | 3,998.16 | 3,966.03 | 3,986.61 | 00:00:00 | | 2013-07-31 | 98,222,000 | 3,975.42 | 4,007.23 | 3,965.03 | 3,992.69 | 00:00:00 | | 2013-08-01 | 133,956,900 | 3,996.81 | 4,044.50 | 3,993.75 | 4,042.73 | 00:00:00 | | 2013-08-02 | 90,971,300 | 4,059.24 | 4,059.62 | 4,027.76 | 4,045.65 | 00:00:00 | | 2013-08-05 | 75,312,500 | 4,049.16 | 4,062.78 | 4,040.34 | 4,049.97 | 00:00:00 | | 2013-08-06 | 102,019,000 | 4,050.97 | 4,064.98 | 4,013.96 | 4,032.57 | 00:00:00 | | 2013-08-07 | 84,145,300 | 4,024.64 | 4,043.55 | 4,010.63 | 4,038.49 | 00:00:00 | | 2013-08-08 | 81,525,100 | 4,046.44 | 4,069.72 | 4,032.99 | 4,064.32 | 00:00:00 | | 2013-08-09 | 87,489,200 | 4,073.77 | 4,087.73 | 4,049.87 | 4,076.55 | 00:00:00 | | 2013-08-12 | 71,797,900 | 4,080.97 | 4,088.64 | 4,048.62 | 4,071.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
