|
 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 | | 2014-01-30 | 110,023,300 | 4,160.21 | 4,195.54 | 4,123.66 | 4,180.02 | 00:00:00 | | 2014-01-31 | 144,400,500 | 4,194.72 | 4,194.72 | 4,098.71 | 4,165.72 | 00:00:00 | | 2014-02-03 | 119,653,500 | 4,160.28 | 4,184.95 | 4,104.66 | 4,107.75 | 00:00:00 | | 2014-02-04 | 135,698,700 | 4,092.14 | 4,132.29 | 4,080.60 | 4,117.45 | 00:00:00 | | 2014-02-05 | 123,523,300 | 4,111.67 | 4,136.61 | 4,098.69 | 4,117.79 | 00:00:00 | | 2014-02-06 | 234,833,600 | 4,138.97 | 4,200.58 | 4,122.75 | 4,188.10 | 00:00:00 | | 2014-02-07 | 139,519,300 | 4,198.77 | 4,228.90 | 4,171.68 | 4,228.18 | 00:00:00 | | 2014-02-10 | 101,803,100 | 4,247.58 | 4,251.38 | 4,229.07 | 4,237.13 | 00:00:00 | | 2014-02-11 | 137,945,000 | 4,251.29 | 4,283.32 | 4,247.37 | 4,283.32 | 00:00:00 | | 2014-02-12 | 118,668,600 | 4,295.79 | 4,324.32 | 4,288.01 | 4,305.50 | 00:00:00 | | 2014-02-13 | 111,612,600 | 4,292.96 | 4,316.29 | 4,275.24 | 4,312.80 | 00:00:00 | | 2014-02-14 | 97,863,100 | 4,320.15 | 4,340.38 | 4,304.99 | 4,340.14 | 00:00:00 | | 2014-02-17 | 62,954,100 | 4,345.58 | 4,352.54 | 4,330.00 | 4,335.17 | 00:00:00 | | 2014-02-18 | 91,570,300 | 4,340.87 | 4,342.41 | 4,304.66 | 4,330.71 | 00:00:00 | | 2014-02-19 | 101,227,100 | 4,321.65 | 4,352.72 | 4,312.80 | 4,341.10 | 00:00:00 | | 2014-02-20 | 122,837,400 | 4,298.11 | 4,356.65 | 4,290.47 | 4,355.49 | 00:00:00 | | 2014-02-21 | 102,371,300 | 4,369.84 | 4,383.15 | 4,353.15 | 4,381.06 | 00:00:00 | | 2014-02-24 | 95,223,800 | 4,374.46 | 4,419.13 | 4,373.57 | 4,419.13 | 00:00:00 | | 2014-02-25 | 111,757,500 | 4,406.42 | 4,416.16 | 4,383.24 | 4,414.55 | 00:00:00 | | 2014-02-26 | 113,683,200 | 4,414.36 | 4,420.94 | 4,381.19 | 4,396.91 | 00:00:00 | | 2014-02-27 | 142,607,100 | 4,400.66 | 4,408.23 | 4,354.95 | 4,396.39 | 00:00:00 | | 2014-02-28 | 120,235,300 | 4,405.20 | 4,413.65 | 4,367.96 | 4,408.08 | 00:00:00 | | 2014-03-03 | 157,761,500 | 4,338.79 | 4,346.95 | 4,288.44 | 4,290.87 | 00:00:00 | | 2014-03-04 | 125,890,900 | 4,340.83 | 4,399.81 | 4,337.35 | 4,395.90 | 00:00:00 | | 2014-03-05 | 106,194,600 | 4,384.61 | 4,402.12 | 4,377.65 | 4,391.25 | 00:00:00 | | 2014-03-06 | 147,376,000 | 4,408.13 | 4,431.16 | 4,402.16 | 4,417.04 | 00:00:00 | | 2014-03-07 | 157,180,000 | 4,416.16 | 4,432.50 | 4,364.20 | 4,366.42 | 00:00:00 | | 2014-03-10 | 129,388,400 | 4,365.49 | 4,417.80 | 4,346.83 | 4,370.84 | 00:00:00 | | 2014-03-11 | 102,575,400 | 4,384.74 | 4,386.73 | 4,343.95 | 4,349.72 | 00:00:00 | | 2014-03-12 | 123,684,500 | 4,322.76 | 4,327.85 | 4,273.38 | 4,306.26 | 00:00:00 | | 2014-03-13 | 112,881,900 | 4,315.39 | 4,319.64 | 4,250.51 | 4,250.51 | 00:00:00 | | 2014-03-14 | 184,194,100 | 4,220.65 | 4,236.58 | 4,183.00 | 4,216.37 | 00:00:00 | | 2014-03-17 | 105,750,500 | 4,216.91 | 4,277.06 | 4,211.62 | 4,271.96 | 00:00:00 | | 2014-03-18 | 125,862,400 | 4,264.34 | 4,341.84 | 4,250.47 | 4,313.26 | 00:00:00 | | 2014-03-19 | 102,362,300 | 4,312.87 | 4,329.48 | 4,295.06 | 4,308.06 | 00:00:00 | | 2014-03-20 | 144,369,900 | 4,277.12 | 4,328.18 | 4,261.42 | 4,327.91 | 00:00:00 | | 2014-03-21 | 181,677,900 | 4,333.45 | 4,353.39 | 4,323.27 | 4,335.28 | 00:00:00 | | 2014-03-24 | 130,239,400 | 4,321.99 | 4,332.17 | 4,266.98 | 4,276.34 | 00:00:00 | | 2014-03-25 | 115,775,900 | 4,286.76 | 4,351.61 | 4,286.76 | 4,344.12 | 00:00:00 | | 2014-03-26 | 100,125,800 | 4,358.04 | 4,398.48 | 4,353.86 | 4,385.15 | 00:00:00 | | 2014-03-27 | 135,638,200 | 4,374.94 | 4,390.17 | 4,359.29 | 4,379.06 | 00:00:00 | | 2014-03-28 | 99,527,500 | 4,391.71 | 4,411.38 | 4,388.16 | 4,411.26 | 00:00:00 | | 2014-03-31 | 89,922,800 | 4,426.83 | 4,430.90 | 4,390.77 | 4,391.50 | 00:00:00 | | 2014-04-01 | 110,908,200 | 4,408.74 | 4,440.04 | 4,401.29 | 4,426.72 | 00:00:00 | | 2014-04-02 | 103,632,600 | 4,429.39 | 4,438.63 | 4,421.50 | 4,430.86 | 00:00:00 | | 2014-04-03 | 98,980,900 | 4,430.68 | 4,469.84 | 4,417.35 | 4,449.33 | 00:00:00 | | 2014-04-04 | 113,377,600 | 4,459.87 | 4,496.54 | 4,447.00 | 4,484.55 | 00:00:00 | | 2014-04-07 | 127,786,600 | 4,453.19 | 4,464.04 | 4,432.29 | 4,436.08 | 00:00:00 | | 2014-04-08 | 149,398,000 | 4,443.21 | 4,448.43 | 4,384.66 | 4,424.83 | 00:00:00 | | 2014-04-09 | 96,745,100 | 4,431.36 | 4,454.74 | 4,426.39 | 4,442.68 | 00:00:00 | | 2014-04-10 | 103,990,700 | 4,456.71 | 4,466.19 | 4,408.61 | 4,413.49 | 00:00:00 | | 2014-04-11 | 138,154,100 | 4,378.93 | 4,384.03 | 4,333.87 | 4,365.86 | 00:00:00 | | 2014-04-14 | 132,160,900 | 4,345.62 | 4,384.56 | 4,319.28 | 4,384.56 | 00:00:00 | | 2014-04-15 | 122,058,300 | 4,380.50 | 4,404.04 | 4,344.03 | 4,345.35 | 00:00:00 | | 2014-04-16 | 122,699,300 | 4,388.85 | 4,405.66 | 4,375.05 | 4,405.66 | 00:00:00 | | 2014-04-17 | 120,776,700 | 4,412.41 | 4,432.64 | 4,392.06 | 4,431.81 | 00:00:00 | | 2014-04-22 | 104,076,000 | 4,451.91 | 4,488.05 | 4,443.90 | 4,484.21 | 00:00:00 | | 2014-04-23 | 116,615,800 | 4,479.71 | 4,480.62 | 4,449.01 | 4,451.08 | 00:00:00 | | 2014-04-24 | 143,874,900 | 4,474.32 | 4,499.32 | 4,440.63 | 4,479.54 | 00:00:00 | | 2014-04-25 | 95,383,500 | 4,459.17 | 4,473.48 | 4,431.38 | 4,443.63 | 00:00:00 | | 2014-04-28 | 90,359,100 | 4,455.05 | 4,477.62 | 4,444.46 | 4,460.53 | 00:00:00 | | 2014-04-29 | 119,189,200 | 4,463.60 | 4,504.14 | 4,449.94 | 4,497.68 | 00:00:00 | | 2014-04-30 | 137,774,800 | 4,473.94 | 4,491.29 | 4,470.75 | 4,487.39 | 00:00:00 | | 2014-05-02 | 117,261,200 | 4,473.83 | 4,485.10 | 4,447.44 | 4,458.17 | 00:00:00 | | 2014-05-05 | 83,750,800 | 4,453.52 | 4,467.37 | 4,400.91 | 4,462.69 | 00:00:00 | | 2014-05-06 | 125,181,200 | 4,474.91 | 4,477.86 | 4,420.71 | 4,428.07 | 00:00:00 | | 2014-05-07 | 134,882,300 | 4,414.34 | 4,453.22 | 4,402.78 | 4,446.44 | 00:00:00 | | 2014-05-08 | 127,264,600 | 4,455.28 | 4,507.24 | 4,440.86 | 4,507.24 | 00:00:00 | | 2014-05-09 | 155,409,900 | 4,491.18 | 4,496.67 | 4,465.77 | 4,477.28 | 00:00:00 | | 2014-05-12 | 124,775,600 | 4,467.38 | 4,495.72 | 4,463.05 | 4,493.65 | 00:00:00 | | 2014-05-13 | 126,209,200 | 4,504.51 | 4,511.35 | 4,492.46 | 4,505.02 | 00:00:00 | | 2014-05-14 | 97,814,900 | 4,505.54 | 4,506.56 | 4,489.41 | 4,501.04 | 00:00:00 | | 2014-05-15 | 144,233,600 | 4,497.13 | 4,512.62 | 4,438.49 | 4,444.93 | 00:00:00 | | 2014-05-16 | 139,689,200 | 4,446.68 | 4,456.31 | 4,418.59 | 4,456.28 | 00:00:00 | | 2014-05-19 | 115,554,200 | 4,447.68 | 4,476.41 | 4,418.05 | 4,469.76 | 00:00:00 | | 2014-05-20 | 89,702,000 | 4,459.09 | 4,473.10 | 4,445.73 | 4,452.35 | 00:00:00 | | 2014-05-21 | 110,746,200 | 4,436.11 | 4,473.28 | 4,424.69 | 4,469.03 | 00:00:00 | | 2014-05-22 | 97,409,600 | 4,473.56 | 4,481.98 | 4,451.78 | 4,478.21 | 00:00:00 | | 2014-05-23 | 84,298,600 | 4,479.59 | 4,495.76 | 4,468.89 | 4,493.15 | 00:00:00 | | 2014-05-26 | 53,064,100 | 4,504.26 | 4,526.93 | 4,496.43 | 4,526.93 | 00:00:00 | | 2014-05-27 | 94,160,200 | 4,516.11 | 4,536.48 | 4,511.46 | 4,529.75 | 00:00:00 | | 2014-05-28 | 84,469,400 | 4,527.12 | 4,536.83 | 4,517.88 | 4,531.63 | 00:00:00 | | 2014-05-29 | 67,042,000 | 4,523.41 | 4,533.50 | 4,515.46 | 4,530.51 | 00:00:00 | | 2014-05-30 | 133,957,200 | 4,512.57 | 4,524.92 | 4,495.79 | 4,519.57 | 00:00:00 | | 2014-06-02 | 121,760,600 | 4,523.90 | 4,529.35 | 4,502.12 | 4,515.89 | 00:00:00 | | 2014-06-03 | 97,730,200 | 4,512.88 | 4,516.02 | 4,499.00 | 4,503.69 | 00:00:00 | | 2014-06-04 | 100,369,000 | 4,494.13 | 4,508.26 | 4,470.47 | 4,501.00 | 00:00:00 | | 2014-06-05 | 148,434,000 | 4,504.03 | 4,577.70 | 4,487.48 | 4,548.73 | 00:00:00 | | 2014-06-06 | 127,889,500 | 4,553.31 | 4,586.68 | 4,539.53 | 4,581.12 | 00:00:00 | | 2014-06-09 | 66,662,900 | 4,580.94 | 4,590.66 | 4,570.41 | 4,589.12 | 00:00:00 | | 2014-06-10 | 85,719,200 | 4,589.90 | 4,598.65 | 4,579.06 | 4,595.00 | 00:00:00 | | 2014-06-11 | 123,035,200 | 4,580.73 | 4,583.64 | 4,552.63 | 4,555.11 | 00:00:00 | | 2014-06-12 | 97,945,400 | 4,552.00 | 4,573.98 | 4,545.22 | 4,554.40 | 00:00:00 | | 2014-06-13 | 99,692,700 | 4,550.19 | 4,555.86 | 4,506.93 | 4,543.28 | 00:00:00 | | 2014-06-16 | 95,236,800 | 4,523.52 | 4,540.68 | 4,509.52 | 4,510.05 | 00:00:00 | | 2014-06-17 | 95,996,300 | 4,524.25 | 4,538.24 | 4,508.46 | 4,536.07 | 00:00:00 | | 2014-06-18 | 99,269,700 | 4,540.10 | 4,550.93 | 4,529.53 | 4,530.37 | 00:00:00 | | 2014-06-19 | 130,906,800 | 4,565.11 | 4,581.95 | 4,558.07 | 4,563.04 | 00:00:00 | | 2014-06-20 | 188,834,000 | 4,555.51 | 4,574.92 | 4,541.34 | 4,541.34 | 00:00:00 | | 2014-06-23 | 113,645,600 | 4,540.52 | 4,540.52 | 4,494.36 | 4,515.57 | 00:00:00 | | 2014-06-24 | 95,139,000 | 4,529.54 | 4,536.11 | 4,513.10 | 4,518.34 | 00:00:00 | | 2014-06-25 | 124,298,200 | 4,494.36 | 4,496.67 | 4,448.27 | 4,460.60 | 00:00:00 | | 2014-06-26 | 105,956,700 | 4,470.78 | 4,473.43 | 4,412.18 | 4,439.63 | 00:00:00 | | 2014-06-27 | 91,027,500 | 4,447.17 | 4,461.47 | 4,426.59 | 4,436.99 | 00:00:00 | | 2014-06-30 | 101,095,200 | 4,443.03 | 4,457.57 | 4,407.18 | 4,422.84 | 00:00:00 | | 2014-07-01 | 104,764,000 | 4,438.77 | 4,462.43 | 4,430.26 | 4,461.12 | 00:00:00 | | 2014-07-02 | 131,935,500 | 4,460.62 | 4,467.79 | 4,436.11 | 4,444.72 | 00:00:00 | | 2014-07-03 | 110,971,500 | 4,446.70 | 4,490.72 | 4,437.36 | 4,489.88 | 00:00:00 | | 2014-07-04 | 65,868,000 | 4,482.22 | 4,489.81 | 4,468.98 | 4,468.98 | 00:00:00 | | 2014-07-07 | 86,253,100 | 4,453.76 | 4,463.06 | 4,404.24 | 4,405.76 | 00:00:00 | | 2014-07-08 | 108,090,300 | 4,418.17 | 4,423.78 | 4,342.50 | 4,342.53 | 00:00:00 | | 2014-07-09 | 100,385,500 | 4,353.53 | 4,362.56 | 4,329.14 | 4,359.84 | 00:00:00 | | 2014-07-10 | 133,558,400 | 4,357.77 | 4,357.77 | 4,277.58 | 4,301.26 | 00:00:00 | | 2014-07-11 | 96,055,500 | 4,309.65 | 4,330.48 | 4,299.37 | 4,316.50 | 00:00:00 | | 2014-07-14 | 78,369,700 | 4,327.66 | 4,355.76 | 4,324.06 | 4,350.04 | 00:00:00 | | 2014-07-15 | 101,075,800 | 4,344.50 | 4,352.58 | 4,303.47 | 4,305.31 | 00:00:00 | | 2014-07-16 | 106,369,100 | 4,322.96 | 4,374.22 | 4,322.96 | 4,369.06 | 00:00:00 | | 2014-07-17 | 102,510,700 | 4,345.98 | 4,362.28 | 4,311.12 | 4,316.12 | 00:00:00 | | 2014-07-18 | 111,179,000 | 4,296.84 | 4,335.31 | 4,284.42 | 4,335.31 | 00:00:00 | | 2014-07-21 | 78,393,400 | 4,334.62 | 4,336.79 | 4,295.36 | 4,304.74 | 00:00:00 | | 2014-07-22 | 99,480,800 | 4,323.71 | 4,373.70 | 4,315.66 | 4,369.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
