|
 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 | | 2014-07-22 | 99,480,800 | 4,323.71 | 4,373.70 | 4,315.66 | 4,369.52 | 00:00:00 | | 2014-07-23 | 84,995,400 | 4,360.20 | 4,396.70 | 4,356.30 | 4,376.32 | 00:00:00 | | 2014-07-24 | 109,270,400 | 4,376.69 | 4,415.29 | 4,347.76 | 4,410.65 | 00:00:00 | | 2014-07-25 | 96,448,300 | 4,390.85 | 4,395.38 | 4,317.49 | 4,330.55 | 00:00:00 | | 2014-07-28 | 80,021,000 | 4,352.50 | 4,358.47 | 4,308.26 | 4,344.77 | 00:00:00 | | 2014-07-29 | 85,744,300 | 4,349.43 | 4,389.76 | 4,332.30 | 4,365.58 | 00:00:00 | | 2014-07-30 | 117,320,300 | 4,360.18 | 4,378.70 | 4,303.66 | 4,312.30 | 00:00:00 | | 2014-07-31 | 222,485,200 | 4,335.20 | 4,337.74 | 4,238.27 | 4,246.14 | 00:00:00 | | 2014-08-01 | 224,455,200 | 4,236.35 | 4,243.07 | 4,182.02 | 4,202.78 | 00:00:00 | | 2014-08-04 | 127,194,400 | 4,222.78 | 4,240.12 | 4,204.66 | 4,217.22 | 00:00:00 | | 2014-08-05 | 132,162,200 | 4,240.57 | 4,252.68 | 4,217.62 | 4,232.88 | 00:00:00 | | 2014-08-06 | 137,276,800 | 4,207.20 | 4,222.76 | 4,169.80 | 4,207.14 | 00:00:00 | | 2014-08-07 | 135,520,200 | 4,209.61 | 4,209.61 | 4,146.27 | 4,149.83 | 00:00:00 | | 2014-08-08 | 124,099,100 | 4,114.09 | 4,165.26 | 4,109.31 | 4,147.81 | 00:00:00 | | 2014-08-11 | 97,124,600 | 4,182.75 | 4,206.27 | 4,165.35 | 4,197.70 | 00:00:00 | | 2014-08-12 | 93,578,700 | 4,188.05 | 4,193.15 | 4,150.90 | 4,162.16 | 00:00:00 | | 2014-08-13 | 96,498,300 | 4,187.46 | 4,204.38 | 4,178.79 | 4,194.79 | 00:00:00 | | 2014-08-14 | 88,592,900 | 4,176.93 | 4,217.39 | 4,166.18 | 4,205.43 | 00:00:00 | | 2014-08-15 | 110,744,200 | 4,216.90 | 4,256.34 | 4,168.08 | 4,174.36 | 00:00:00 | | 2014-08-18 | 73,943,500 | 4,227.88 | 4,241.86 | 4,211.38 | 4,230.65 | 00:00:00 | | 2014-08-19 | 65,903,800 | 4,243.83 | 4,258.83 | 4,235.28 | 4,254.45 | 00:00:00 | | 2014-08-20 | 70,065,700 | 4,250.28 | 4,254.84 | 4,216.96 | 4,240.79 | 00:00:00 | | 2014-08-21 | 89,019,500 | 4,247.32 | 4,292.93 | 4,231.66 | 4,292.93 | 00:00:00 | | 2014-08-22 | 88,085,100 | 4,291.06 | 4,291.17 | 4,233.15 | 4,252.80 | 00:00:00 | | 2014-08-25 | 66,624,700 | 4,299.50 | 4,342.11 | 4,286.61 | 4,342.11 | 00:00:00 | | 2014-08-26 | 102,347,700 | 4,336.29 | 4,395.94 | 4,333.12 | 4,393.41 | 00:00:00 | | 2014-08-27 | 88,620,000 | 4,384.53 | 4,401.52 | 4,379.80 | 4,395.26 | 00:00:00 | | 2014-08-28 | 110,098,700 | 4,385.71 | 4,393.58 | 4,352.93 | 4,366.04 | 00:00:00 | | 2014-08-29 | 102,400,900 | 4,380.61 | 4,393.60 | 4,337.13 | 4,381.04 | 00:00:00 | | 2014-09-01 | 71,668,900 | 4,383.62 | 4,391.08 | 4,358.26 | 4,379.73 | 00:00:00 | | 2014-09-02 | 88,312,100 | 4,389.40 | 4,403.22 | 4,373.32 | 4,378.33 | 00:00:00 | | 2014-09-03 | 119,605,200 | 4,394.66 | 4,443.53 | 4,394.07 | 4,421.87 | 00:00:00 | | 2014-09-04 | 152,520,000 | 4,409.16 | 4,509.58 | 4,401.25 | 4,494.94 | 00:00:00 | | 2014-09-05 | 105,969,500 | 4,492.91 | 4,498.16 | 4,470.20 | 4,486.49 | 00:00:00 | | 2014-09-08 | 84,582,900 | 4,484.40 | 4,489.02 | 4,463.79 | 4,474.93 | 00:00:00 | | 2014-09-09 | 94,413,900 | 4,465.10 | 4,482.91 | 4,446.04 | 4,452.37 | 00:00:00 | | 2014-09-10 | 80,385,100 | 4,442.69 | 4,459.78 | 4,434.93 | 4,450.79 | 00:00:00 | | 2014-09-11 | 90,346,100 | 4,463.00 | 4,466.15 | 4,411.07 | 4,440.90 | 00:00:00 | | 2014-09-12 | 77,012,200 | 4,449.68 | 4,452.31 | 4,419.44 | 4,441.70 | 00:00:00 | | 2014-09-15 | 77,011,900 | 4,425.63 | 4,440.92 | 4,418.73 | 4,428.63 | 00:00:00 | | 2014-09-16 | 86,246,100 | 4,426.15 | 4,426.15 | 4,391.08 | 4,409.15 | 00:00:00 | | 2014-09-17 | 103,391,900 | 4,432.65 | 4,444.83 | 4,421.94 | 4,431.41 | 00:00:00 | | 2014-09-18 | 104,375,600 | 4,440.33 | 4,470.48 | 4,435.66 | 4,464.70 | 00:00:00 | | 2014-09-19 | 158,927,900 | 4,491.54 | 4,492.39 | 4,451.91 | 4,461.22 | 00:00:00 | | 2014-09-22 | 86,943,400 | 4,446.91 | 4,464.31 | 4,434.58 | 4,442.55 | 00:00:00 | | 2014-09-23 | 110,550,700 | 4,430.30 | 4,430.78 | 4,351.30 | 4,359.35 | 00:00:00 | | 2014-09-24 | 98,862,200 | 4,364.00 | 4,416.63 | 4,347.05 | 4,413.72 | 00:00:00 | | 2014-09-25 | 118,481,600 | 4,413.64 | 4,430.50 | 4,346.71 | 4,355.28 | 00:00:00 | | 2014-09-26 | 96,004,000 | 4,361.37 | 4,411.99 | 4,340.63 | 4,394.75 | 00:00:00 | | 2014-09-29 | 84,697,000 | 4,389.83 | 4,401.07 | 4,334.01 | 4,358.07 | 00:00:00 | | 2014-09-30 | 126,214,700 | 4,375.38 | 4,435.07 | 4,369.26 | 4,416.24 | 00:00:00 | | 2014-10-01 | 150,171,900 | 4,400.61 | 4,427.76 | 4,354.14 | 4,365.27 | 00:00:00 | | 2014-10-02 | 168,748,300 | 4,361.83 | 4,371.06 | 4,242.67 | 4,242.67 | 00:00:00 | | 2014-10-03 | 105,832,200 | 4,280.22 | 4,297.41 | 4,260.63 | 4,281.74 | 00:00:00 | | 2014-10-06 | 103,757,200 | 4,317.92 | 4,319.31 | 4,279.49 | 4,286.52 | 00:00:00 | | 2014-10-07 | 140,455,300 | 4,277.41 | 4,277.41 | 4,208.66 | 4,209.14 | 00:00:00 | | 2014-10-08 | 145,706,200 | 4,198.02 | 4,213.11 | 4,153.68 | 4,168.12 | 00:00:00 | | 2014-10-09 | 191,315,500 | 4,222.98 | 4,222.98 | 4,123.18 | 4,141.45 | 00:00:00 | | 2014-10-10 | 213,912,600 | 4,114.52 | 4,125.13 | 4,065.50 | 4,073.71 | 00:00:00 | | 2014-10-13 | 136,272,000 | 4,033.74 | 4,104.00 | 4,030.57 | 4,078.70 | 00:00:00 | | 2014-10-14 | 157,157,300 | 4,053.08 | 4,097.90 | 4,012.82 | 4,088.25 | 00:00:00 | | 2014-10-15 | 225,462,800 | 4,090.48 | 4,096.58 | 3,933.16 | 3,939.72 | 00:00:00 | | 2014-10-16 | 304,167,300 | 3,968.41 | 3,987.14 | 3,789.11 | 3,918.62 | 00:00:00 | | 2014-10-17 | 230,358,700 | 3,934.19 | 4,040.70 | 3,916.80 | 4,033.18 | 00:00:00 | | 2014-10-20 | 143,988,900 | 4,023.76 | 4,030.15 | 3,962.06 | 3,991.24 | 00:00:00 | | 2014-10-21 | 159,668,100 | 3,968.79 | 4,081.73 | 3,965.46 | 4,081.24 | 00:00:00 | | 2014-10-22 | 142,186,700 | 4,090.94 | 4,110.48 | 4,064.08 | 4,105.09 | 00:00:00 | | 2014-10-23 | 162,948,200 | 4,086.02 | 4,166.46 | 4,047.32 | 4,157.68 | 00:00:00 | | 2014-10-24 | 116,217,700 | 4,137.92 | 4,153.07 | 4,119.27 | 4,128.90 | 00:00:00 | | 2014-10-27 | 126,568,700 | 4,170.84 | 4,171.53 | 4,065.93 | 4,096.74 | 00:00:00 | | 2014-10-28 | 134,538,100 | 4,107.57 | 4,127.87 | 4,098.74 | 4,112.67 | 00:00:00 | | 2014-10-29 | 135,705,400 | 4,126.97 | 4,134.83 | 4,106.14 | 4,110.64 | 00:00:00 | | 2014-10-30 | 248,771,100 | 4,138.08 | 4,151.11 | 4,051.86 | 4,141.24 | 00:00:00 | | 2014-10-31 | 182,457,000 | 4,213.47 | 4,246.93 | 4,181.96 | 4,233.09 | 00:00:00 | | 2014-11-03 | 123,590,300 | 4,225.81 | 4,238.46 | 4,185.41 | 4,194.03 | 00:00:00 | | 2014-11-04 | 142,148,700 | 4,177.20 | 4,208.52 | 4,118.50 | 4,130.19 | 00:00:00 | | 2014-11-05 | 126,747,900 | 4,163.51 | 4,214.35 | 4,145.61 | 4,208.42 | 00:00:00 | | 2014-11-06 | 163,811,600 | 4,193.48 | 4,275.30 | 4,180.32 | 4,227.68 | 00:00:00 | | 2014-11-07 | 144,094,600 | 4,238.87 | 4,239.56 | 4,161.15 | 4,189.89 | 00:00:00 | | 2014-11-10 | 123,847,500 | 4,184.18 | 4,224.83 | 4,174.98 | 4,222.82 | 00:00:00 | | 2014-11-11 | 99,662,200 | 4,227.12 | 4,252.92 | 4,223.68 | 4,244.10 | 00:00:00 | | 2014-11-12 | 122,989,000 | 4,232.34 | 4,242.62 | 4,175.29 | 4,179.88 | 00:00:00 | | 2014-11-13 | 131,579,800 | 4,203.67 | 4,220.74 | 4,153.17 | 4,187.95 | 00:00:00 | | 2014-11-14 | 109,621,000 | 4,208.11 | 4,208.13 | 4,164.79 | 4,202.46 | 00:00:00 | | 2014-11-17 | 95,508,800 | 4,169.61 | 4,239.11 | 4,166.40 | 4,226.10 | 00:00:00 | | 2014-11-18 | 101,914,700 | 4,230.41 | 4,267.66 | 4,223.32 | 4,262.38 | 00:00:00 | | 2014-11-19 | 83,273,700 | 4,263.33 | 4,289.17 | 4,251.04 | 4,266.19 | 00:00:00 | | 2014-11-20 | 110,207,200 | 4,264.61 | 4,264.73 | 4,201.47 | 4,234.21 | 00:00:00 | | 2014-11-21 | 197,869,900 | 4,245.65 | 4,356.11 | 4,240.19 | 4,347.23 | 00:00:00 | | 2014-11-24 | 117,173,100 | 4,355.97 | 4,400.34 | 4,348.83 | 4,368.44 | 00:00:00 | | 2014-11-25 | 122,591,400 | 4,369.31 | 4,403.55 | 4,361.18 | 4,382.31 | 00:00:00 | | 2014-11-26 | 95,096,700 | 4,382.88 | 4,399.41 | 4,364.59 | 4,373.42 | 00:00:00 | | 2014-11-27 | 95,289,500 | 4,375.42 | 4,396.20 | 4,374.58 | 4,382.34 | 00:00:00 | | 2014-11-28 | 104,492,600 | 4,378.32 | 4,390.18 | 4,353.60 | 4,390.18 | 00:00:00 | | 2014-12-01 | 95,799,400 | 4,354.19 | 4,383.19 | 4,334.81 | 4,377.33 | 00:00:00 | | 2014-12-02 | 101,308,700 | 4,396.75 | 4,422.77 | 4,373.03 | 4,388.30 | 00:00:00 | | 2014-12-03 | 87,190,000 | 4,384.04 | 4,405.83 | 4,378.88 | 4,391.86 | 00:00:00 | | 2014-12-04 | 144,554,000 | 4,399.94 | 4,427.74 | 4,310.69 | 4,323.89 | 00:00:00 | | 2014-12-05 | 125,876,600 | 4,366.22 | 4,422.85 | 4,359.32 | 4,419.48 | 00:00:00 | | 2014-12-08 | 77,425,600 | 4,400.17 | 4,407.95 | 4,375.48 | 4,375.48 | 00:00:00 | | 2014-12-09 | 149,779,500 | 4,332.73 | 4,342.12 | 4,260.07 | 4,263.94 | 00:00:00 | | 2014-12-10 | 0 | 4,280.34 | 4,306.72 | 4,216.18 | 4,227.91 | 00:00:00 | | 2014-12-11 | 0 | 4,225.33 | 4,249.12 | 4,196.53 | 4,225.86 | 00:00:00 | | 2014-12-12 | 0 | 4,197.48 | 4,202.52 | 4,103.49 | 4,108.93 | 00:00:00 | | 2014-12-15 | 0 | 4,094.46 | 4,144.31 | 4,000.80 | 4,005.38 | 00:00:00 | | 2014-12-16 | 0 | 4,027.51 | 4,094.19 | 3,926.34 | 4,093.20 | 00:00:00 | | 2014-12-17 | 0 | 4,052.23 | 4,131.81 | 4,035.30 | 4,111.91 | 00:00:00 | | 2014-12-18 | 0 | 4,186.26 | 4,249.49 | 4,159.95 | 4,249.49 | 00:00:00 | | 2014-12-19 | 0 | 4,282.39 | 4,291.20 | 4,202.07 | 4,241.65 | 00:00:00 | | 2014-12-22 | 0 | 4,255.88 | 4,295.15 | 4,239.36 | 4,254.43 | 00:00:00 | | 2014-12-23 | 0 | 4,264.54 | 4,314.97 | 4,259.21 | 4,314.97 | 00:00:00 | | 2014-12-24 | 0 | 4,309.75 | 4,316.39 | 4,295.02 | 4,295.85 | 00:00:00 | | 2014-12-29 | 0 | 4,301.66 | 4,317.93 | 4,249.95 | 4,317.93 | 00:00:00 | | 2014-12-30 | 0 | 4,293.90 | 4,296.02 | 4,245.54 | 4,245.54 | 00:00:00 | | 2014-12-31 | 0 | 4,256.17 | 4,275.58 | 4,255.33 | 4,272.75 | 00:00:00 | | 2015-01-02 | 0 | 4,294.05 | 4,311.00 | 4,224.34 | 4,252.29 | 00:00:00 | | 2015-01-05 | 0 | 4,221.99 | 4,276.92 | 4,105.45 | 4,111.36 | 00:00:00 | | 2015-01-06 | 0 | 4,129.89 | 4,151.41 | 4,076.16 | 4,083.50 | 00:00:00 | | 2015-01-07 | 0 | 4,111.73 | 4,144.95 | 4,080.78 | 4,112.73 | 00:00:00 | | 2015-01-08 | 0 | 4,176.16 | 4,270.11 | 4,163.63 | 4,260.19 | 00:00:00 | | 2015-01-09 | 0 | 4,249.26 | 4,272.83 | 4,149.14 | 4,179.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
