|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-11 | 0 | 6,005.62 | 6,090.09 | 6,005.62 | 6,077.88 | 00:00:00 | | 2000-12-12 | 0 | 6,071.75 | 6,103.76 | 6,026.72 | 6,047.66 | 00:00:00 | | 2000-12-13 | 0 | 6,096.61 | 6,126.41 | 5,942.48 | 5,962.29 | 00:00:00 | | 2000-12-14 | 0 | 5,919.13 | 5,938.80 | 5,845.90 | 5,905.65 | 00:00:00 | | 2000-12-15 | 0 | 5,854.68 | 5,884.60 | 5,818.57 | 5,839.54 | 00:00:00 | | 2000-12-18 | 0 | 5,832.70 | 5,937.87 | 5,832.70 | 5,887.49 | 00:00:00 | | 2000-12-19 | 0 | 5,848.79 | 5,972.42 | 5,848.79 | 5,958.86 | 00:00:00 | | 2000-12-20 | 0 | 5,867.61 | 5,902.08 | 5,748.87 | 5,766.30 | 00:00:00 | | 2000-12-21 | 0 | 5,705.00 | 5,810.27 | 5,673.87 | 5,758.92 | 00:00:00 | | 2000-12-22 | 0 | 5,772.68 | 5,805.21 | 5,735.43 | 5,783.73 | 00:00:00 | | 2000-12-27 | 0 | 5,769.24 | 5,874.09 | 5,769.24 | 5,857.15 | 00:00:00 | | 2000-12-28 | 0 | 5,880.91 | 5,924.93 | 5,877.90 | 5,920.60 | 00:00:00 | | 2000-12-29 | 0 | 5,931.68 | 5,981.40 | 5,895.37 | 5,926.42 | 00:00:00 | | 2001-01-02 | 0 | 5,956.15 | 5,956.15 | 5,774.64 | 5,798.90 | 00:00:00 | | 2001-01-03 | 0 | 5,767.65 | 5,767.65 | 5,631.32 | 5,684.05 | 00:00:00 | | 2001-01-04 | 0 | 5,890.33 | 5,890.33 | 5,764.88 | 5,815.99 | 00:00:00 | | 2001-01-05 | 0 | 5,799.18 | 5,862.04 | 5,733.48 | 5,758.02 | 00:00:00 | | 2001-01-08 | 0 | 5,715.80 | 5,757.50 | 5,695.19 | 5,732.80 | 00:00:00 | | 2001-01-09 | 0 | 5,778.78 | 5,792.56 | 5,627.86 | 5,663.19 | 00:00:00 | | 2001-01-10 | 0 | 5,672.04 | 5,686.24 | 5,603.92 | 5,653.35 | 00:00:00 | | 2001-01-11 | 0 | 5,663.03 | 5,702.93 | 5,631.89 | 5,702.78 | 00:00:00 | | 2001-01-12 | 0 | 5,738.67 | 5,841.82 | 5,738.50 | 5,834.34 | 00:00:00 | | 2001-01-15 | 0 | 5,811.33 | 5,853.88 | 5,795.88 | 5,833.38 | 00:00:00 | | 2001-01-16 | 0 | 5,820.39 | 5,838.41 | 5,749.07 | 5,761.67 | 00:00:00 | | 2001-01-17 | 0 | 5,806.91 | 5,908.04 | 5,806.91 | 5,884.09 | 00:00:00 | | 2001-01-18 | 0 | 5,868.14 | 5,919.38 | 5,837.51 | 5,860.16 | 00:00:00 | | 2001-01-19 | 0 | 5,915.97 | 5,962.80 | 5,840.01 | 5,845.73 | 00:00:00 | | 2001-01-22 | 0 | 5,844.97 | 5,901.25 | 5,805.62 | 5,882.76 | 00:00:00 | | 2001-01-23 | 0 | 5,816.53 | 5,850.83 | 5,803.80 | 5,839.73 | 00:00:00 | | 2001-01-24 | 0 | 5,898.39 | 5,925.13 | 5,862.73 | 5,900.32 | 00:00:00 | | 2001-01-25 | 0 | 5,860.54 | 5,959.81 | 5,850.94 | 5,934.68 | 00:00:00 | | 2001-01-26 | 0 | 5,828.22 | 5,935.20 | 5,828.22 | 5,925.62 | 00:00:00 | | 2001-01-29 | 0 | 5,930.20 | 5,935.48 | 5,873.77 | 5,887.90 | 00:00:00 | | 2001-01-30 | 0 | 5,896.26 | 5,948.06 | 5,860.22 | 5,917.15 | 00:00:00 | | 2001-01-31 | 0 | 5,933.26 | 5,999.18 | 5,914.27 | 5,998.49 | 00:00:00 | | 2001-02-01 | 0 | 5,936.31 | 5,970.30 | 5,870.51 | 5,899.72 | 00:00:00 | | 2001-02-02 | 0 | 5,920.89 | 5,933.88 | 5,823.80 | 5,826.37 | 00:00:00 | | 2001-02-05 | 0 | 5,795.73 | 5,838.96 | 5,784.78 | 5,823.49 | 00:00:00 | | 2001-02-06 | 0 | 5,831.97 | 5,859.35 | 5,800.70 | 5,852.35 | 00:00:00 | | 2001-02-07 | 0 | 5,813.10 | 5,813.10 | 5,744.68 | 5,752.14 | 00:00:00 | | 2001-02-08 | 0 | 5,771.23 | 5,816.13 | 5,752.74 | 5,773.46 | 00:00:00 | | 2001-02-09 | 0 | 5,764.68 | 5,772.79 | 5,701.64 | 5,712.36 | 00:00:00 | | 2001-02-12 | 0 | 5,700.31 | 5,777.88 | 5,700.31 | 5,759.48 | 00:00:00 | | 2001-02-13 | 0 | 5,789.58 | 5,791.24 | 5,720.45 | 5,739.03 | 00:00:00 | | 2001-02-14 | 0 | 5,701.73 | 5,703.89 | 5,630.74 | 5,644.23 | 00:00:00 | | 2001-02-15 | 0 | 5,665.04 | 5,709.27 | 5,628.95 | 5,704.53 | 00:00:00 | | 2001-02-16 | 0 | 5,651.49 | 5,662.19 | 5,583.08 | 5,595.13 | 00:00:00 | | 2001-02-19 | 0 | 5,570.57 | 5,610.31 | 5,570.57 | 5,584.75 | 00:00:00 | | 2001-02-20 | 0 | 5,592.72 | 5,640.42 | 5,515.50 | 5,548.74 | 00:00:00 | | 2001-02-21 | 0 | 5,516.85 | 5,538.79 | 5,433.30 | 5,474.37 | 00:00:00 | | 2001-02-22 | 0 | 5,436.99 | 5,509.88 | 5,410.34 | 5,452.48 | 00:00:00 | | 2001-02-23 | 0 | 5,455.78 | 5,466.49 | 5,302.79 | 5,322.84 | 00:00:00 | | 2001-02-26 | 0 | 5,372.98 | 5,429.79 | 5,341.92 | 5,415.10 | 00:00:00 | | 2001-02-27 | 0 | 5,440.05 | 5,451.09 | 5,380.05 | 5,437.76 | 00:00:00 | | 2001-02-28 | 0 | 5,391.44 | 5,443.73 | 5,339.78 | 5,367.48 | 00:00:00 | | 2001-03-01 | 0 | 5,334.23 | 5,348.35 | 5,260.02 | 5,341.34 | 00:00:00 | | 2001-03-02 | 0 | 5,329.05 | 5,365.79 | 5,259.94 | 5,291.92 | 00:00:00 | | 2001-03-05 | 0 | 5,325.03 | 5,373.00 | 5,274.83 | 5,368.83 | 00:00:00 | | 2001-03-06 | 0 | 5,401.25 | 5,468.66 | 5,382.99 | 5,457.28 | 00:00:00 | | 2001-03-07 | 0 | 5,429.16 | 5,489.78 | 5,397.99 | 5,483.68 | 00:00:00 | | 2001-03-08 | 0 | 5,462.98 | 5,507.26 | 5,410.78 | 5,438.66 | 00:00:00 | | 2001-03-09 | 0 | 5,393.88 | 5,423.41 | 5,342.09 | 5,368.89 | 00:00:00 | | 2001-03-12 | 0 | 5,326.11 | 5,326.11 | 5,216.86 | 5,242.40 | 00:00:00 | | 2001-03-13 | 0 | 5,157.50 | 5,224.17 | 5,155.16 | 5,186.87 | 00:00:00 | | 2001-03-14 | 0 | 5,242.68 | 5,242.68 | 4,965.47 | 5,115.50 | 00:00:00 | | 2001-03-15 | 0 | 5,146.74 | 5,180.22 | 5,061.37 | 5,177.66 | 00:00:00 | | 2001-03-16 | 0 | 5,197.74 | 5,197.74 | 5,091.17 | 5,104.77 | 00:00:00 | | 2001-03-19 | 0 | 5,100.08 | 5,170.88 | 5,035.42 | 5,048.60 | 00:00:00 | | 2001-03-20 | 0 | 5,114.72 | 5,145.88 | 5,092.59 | 5,138.40 | 00:00:00 | | 2001-03-21 | 0 | 5,050.97 | 5,062.68 | 4,977.28 | 5,023.76 | 00:00:00 | | 2001-03-22 | 0 | 4,992.30 | 5,001.08 | 4,804.40 | 4,824.82 | 00:00:00 | | 2001-03-23 | 0 | 4,922.39 | 4,968.52 | 4,911.54 | 4,951.13 | 00:00:00 | | 2001-03-26 | 0 | 5,004.25 | 5,127.14 | 4,982.61 | 5,124.80 | 00:00:00 | | 2001-03-27 | 0 | 5,104.46 | 5,235.60 | 5,079.62 | 5,235.60 | 00:00:00 | | 2001-03-28 | 0 | 5,243.20 | 5,243.20 | 5,118.78 | 5,150.43 | 00:00:00 | | 2001-03-29 | 0 | 5,072.48 | 5,163.12 | 5,028.73 | 5,157.92 | 00:00:00 | | 2001-03-30 | 0 | 5,132.49 | 5,233.68 | 5,132.09 | 5,180.45 | 00:00:00 | | 2001-04-02 | 0 | 5,218.48 | 5,218.48 | 5,111.82 | 5,210.48 | 00:00:00 | | 2001-04-03 | 0 | 5,153.14 | 5,153.14 | 4,989.73 | 5,004.00 | 00:00:00 | | 2001-04-04 | 0 | 4,946.21 | 5,086.21 | 4,872.92 | 5,071.82 | 00:00:00 | | 2001-04-05 | 0 | 5,104.24 | 5,196.72 | 5,085.16 | 5,158.56 | 00:00:00 | | 2001-04-06 | 0 | 5,232.09 | 5,232.95 | 5,087.49 | 5,139.71 | 00:00:00 | | 2001-04-09 | 0 | 5,106.66 | 5,217.28 | 5,102.41 | 5,183.22 | 00:00:00 | | 2001-04-10 | 0 | 5,213.77 | 5,335.72 | 5,192.14 | 5,331.23 | 00:00:00 | | 2001-04-11 | 0 | 5,345.55 | 5,403.87 | 5,309.65 | 5,361.53 | 00:00:00 | | 2001-04-12 | 0 | 5,359.67 | 5,402.72 | 5,329.60 | 5,372.71 | 00:00:00 | | 2001-04-17 | 0 | 5,271.24 | 5,362.11 | 5,216.57 | 5,340.98 | 00:00:00 | | 2001-04-18 | 0 | 5,429.18 | 5,533.80 | 5,416.32 | 5,505.08 | 00:00:00 | | 2001-04-19 | 0 | 5,530.50 | 5,531.81 | 5,436.94 | 5,480.05 | 00:00:00 | | 2001-04-20 | 0 | 5,483.45 | 5,530.62 | 5,431.08 | 5,449.34 | 00:00:00 | | 2001-04-23 | 0 | 5,424.32 | 5,432.84 | 5,370.51 | 5,396.85 | 00:00:00 | | 2001-04-24 | 0 | 5,399.61 | 5,488.33 | 5,391.45 | 5,424.43 | 00:00:00 | | 2001-04-25 | 0 | 5,407.99 | 5,425.12 | 5,374.52 | 5,407.84 | 00:00:00 | | 2001-04-26 | 0 | 5,418.68 | 5,491.53 | 5,374.22 | 5,481.73 | 00:00:00 | | 2001-04-27 | 0 | 5,461.67 | 5,607.12 | 5,444.82 | 5,575.97 | 00:00:00 | | 2001-04-30 | 0 | 5,580.46 | 5,653.14 | 5,570.74 | 5,640.03 | 00:00:00 | | 2001-05-02 | 0 | 5,661.08 | 5,670.02 | 5,571.49 | 5,572.91 | 00:00:00 | | 2001-05-03 | 0 | 5,605.62 | 5,614.21 | 5,457.07 | 5,457.07 | 00:00:00 | | 2001-05-04 | 0 | 5,455.24 | 5,502.71 | 5,378.36 | 5,455.55 | 00:00:00 | | 2001-05-07 | 0 | 5,492.08 | 5,527.04 | 5,471.39 | 5,498.52 | 00:00:00 | | 2001-05-08 | 0 | 5,494.38 | 5,558.52 | 5,460.76 | 5,516.93 | 00:00:00 | | 2001-05-09 | 0 | 5,486.75 | 5,497.09 | 5,440.74 | 5,492.08 | 00:00:00 | | 2001-05-10 | 0 | 5,482.03 | 5,624.51 | 5,481.21 | 5,606.46 | 00:00:00 | | 2001-05-11 | 0 | 5,580.73 | 5,607.58 | 5,549.50 | 5,567.25 | 00:00:00 | | 2001-05-14 | 0 | 5,523.33 | 5,533.97 | 5,469.87 | 5,487.72 | 00:00:00 | | 2001-05-15 | 0 | 5,513.64 | 5,545.33 | 5,462.06 | 5,544.13 | 00:00:00 | | 2001-05-16 | 0 | 5,502.98 | 5,523.64 | 5,433.31 | 5,522.69 | 00:00:00 | | 2001-05-17 | 0 | 5,607.32 | 5,632.54 | 5,569.66 | 5,592.65 | 00:00:00 | | 2001-05-18 | 0 | 5,569.88 | 5,658.26 | 5,562.43 | 5,638.24 | 00:00:00 | | 2001-05-21 | 0 | 5,647.35 | 5,660.69 | 5,584.72 | 5,652.04 | 00:00:00 | | 2001-05-22 | 0 | 5,687.71 | 5,728.52 | 5,675.54 | 5,693.47 | 00:00:00 | | 2001-05-23 | 0 | 5,663.87 | 5,688.64 | 5,630.74 | 5,630.74 | 00:00:00 | | 2001-05-24 | 0 | 5,619.01 | 5,680.26 | 5,615.12 | 5,656.47 | 00:00:00 | | 2001-05-25 | 0 | 5,651.06 | 5,661.34 | 5,568.23 | 5,581.94 | 00:00:00 | | 2001-05-28 | 0 | 5,584.54 | 5,644.41 | 5,575.92 | 5,606.32 | 00:00:00 | | 2001-05-29 | 0 | 5,588.74 | 5,631.39 | 5,537.51 | 5,542.27 | 00:00:00 | | 2001-05-30 | 0 | 5,533.70 | 5,539.46 | 5,440.06 | 5,444.27 | 00:00:00 | | 2001-05-31 | 0 | 5,420.74 | 5,472.76 | 5,405.66 | 5,454.19 | 00:00:00 | | 2001-06-01 | 0 | 5,453.29 | 5,471.41 | 5,387.76 | 5,432.71 | 00:00:00 | | 2001-06-05 | 0 | 5,474.47 | 5,517.96 | 5,455.34 | 5,516.27 | 00:00:00 | | 2001-06-06 | 0 | 5,535.46 | 5,546.60 | 5,491.26 | 5,496.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
