|
 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 | | 2015-01-09 | 0 | 4,249.26 | 4,272.83 | 4,149.14 | 4,179.07 | 00:00:00 | | 2015-01-12 | 0 | 4,196.78 | 4,252.27 | 4,165.15 | 4,228.24 | 00:00:00 | | 2015-01-13 | 0 | 4,204.77 | 4,307.92 | 4,197.81 | 4,290.28 | 00:00:00 | | 2015-01-14 | 151,689,400 | 4,227.46 | 4,302.22 | 4,207.37 | 4,223.24 | 00:00:00 | | 2015-01-15 | 0 | 4,262.94 | 4,338.73 | 4,119.35 | 4,323.20 | 00:00:00 | | 2015-01-16 | 0 | 4,303.55 | 4,387.22 | 4,294.76 | 4,379.62 | 00:00:00 | | 2015-01-19 | 107,393,400 | 4,388.67 | 4,423.25 | 4,367.24 | 4,394.93 | 00:00:00 | | 2015-01-20 | 0 | 4,406.96 | 4,463.51 | 4,405.94 | 4,446.02 | 00:00:00 | | 2015-01-21 | 160,196,600 | 4,455.01 | 4,484.82 | 4,406.72 | 4,484.82 | 00:00:00 | | 2015-01-22 | 208,073,500 | 4,486.76 | 4,569.55 | 4,462.17 | 4,552.80 | 00:00:00 | | 2015-01-23 | 222,514,400 | 4,588.49 | 4,673.30 | 4,585.64 | 4,640.69 | 00:00:00 | | 2015-01-26 | 127,771,700 | 4,620.00 | 4,678.83 | 4,616.61 | 4,675.13 | 00:00:00 | | 2015-01-27 | 0 | 4,671.76 | 4,679.26 | 4,592.62 | 4,624.21 | 00:00:00 | | 2015-01-28 | 130,618,600 | 4,660.45 | 4,660.88 | 4,582.58 | 4,610.94 | 00:00:00 | | 2015-01-29 | 117,222,200 | 4,571.05 | 4,632.38 | 4,571.05 | 4,631.43 | 00:00:00 | | 2015-01-30 | 142,104,300 | 4,655.95 | 4,660.71 | 4,583.68 | 4,604.25 | 00:00:00 | | 2015-02-02 | 123,784,000 | 4,613.31 | 4,646.55 | 4,584.37 | 4,627.67 | 00:00:00 | | 2015-02-03 | 0 | 4,651.07 | 4,701.52 | 4,645.15 | 4,677.90 | 00:00:00 | | 2015-02-04 | 130,750,800 | 4,682.81 | 4,696.30 | 4,651.78 | 4,696.30 | 00:00:00 | | 2015-02-05 | 121,316,800 | 4,654.56 | 4,705.10 | 4,647.85 | 4,703.30 | 00:00:00 | | 2015-02-06 | 0 | 4,698.84 | 4,707.24 | 4,675.37 | 4,691.03 | 00:00:00 | | 2015-02-09 | 138,917,900 | 4,652.16 | 4,659.26 | 4,611.15 | 4,651.08 | 00:00:00 | | 2015-02-10 | 127,662,600 | 4,663.46 | 4,716.49 | 4,636.08 | 4,695.65 | 00:00:00 | | 2015-02-11 | 94,464,200 | 4,687.87 | 4,694.44 | 4,659.46 | 4,679.38 | 00:00:00 | | 2015-02-12 | 0 | 4,670.08 | 4,746.75 | 4,664.03 | 4,726.20 | 00:00:00 | | 2015-02-13 | 0 | 4,748.04 | 4,779.54 | 4,741.20 | 4,759.36 | 00:00:00 | | 2015-02-16 | 99,362,700 | 4,757.52 | 4,766.47 | 4,747.22 | 4,751.95 | 00:00:00 | | 2015-02-17 | 0 | 4,720.93 | 4,766.67 | 4,683.19 | 4,753.99 | 00:00:00 | | 2015-02-18 | 0 | 4,782.59 | 4,806.68 | 4,775.87 | 4,799.03 | 00:00:00 | | 2015-02-19 | 0 | 4,788.40 | 4,841.69 | 4,770.17 | 4,833.28 | 00:00:00 | | 2015-02-20 | 140,055,500 | 4,821.38 | 4,837.93 | 4,780.81 | 4,830.90 | 00:00:00 | | 2015-02-23 | 102,128,000 | 4,872.13 | 4,875.97 | 4,832.36 | 4,862.30 | 00:00:00 | | 2015-02-24 | 106,329,800 | 4,865.68 | 4,899.52 | 4,843.96 | 4,886.44 | 00:00:00 | | 2015-02-25 | 117,214,700 | 4,885.00 | 4,894.60 | 4,863.22 | 4,882.22 | 00:00:00 | | 2015-02-26 | 105,228,900 | 4,884.89 | 4,910.62 | 4,877.24 | 4,910.62 | 00:00:00 | | 2015-02-27 | 120,717,900 | 4,905.77 | 4,951.48 | 4,903.09 | 4,951.48 | 00:00:00 | | 2015-03-02 | 149,942,900 | 4,937.43 | 4,950.59 | 4,900.11 | 4,917.32 | 00:00:00 | | 2015-03-03 | 116,619,800 | 4,922.43 | 4,936.47 | 4,863.92 | 4,869.25 | 00:00:00 | | 2015-03-04 | 0 | 4,882.94 | 4,917.35 | 4,856.14 | 4,917.35 | 00:00:00 | | 2015-03-05 | 0 | 4,929.04 | 4,974.64 | 4,926.09 | 4,963.51 | 00:00:00 | | 2015-03-06 | 0 | 4,953.68 | 4,986.88 | 4,949.88 | 4,964.35 | 00:00:00 | | 2015-03-09 | 0 | 4,940.64 | 4,950.42 | 4,917.46 | 4,937.20 | 00:00:00 | | 2015-03-10 | 0 | 4,930.06 | 4,941.38 | 4,869.45 | 4,881.95 | 00:00:00 | | 2015-03-11 | 0 | 4,900.37 | 5,003.58 | 4,900.33 | 4,997.75 | 00:00:00 | | 2015-03-12 | 112,062,500 | 4,990.96 | 5,000.94 | 4,981.28 | 4,987.33 | 00:00:00 | | 2015-03-13 | 105,602,100 | 4,997.94 | 5,010.80 | 4,969.47 | 5,010.46 | 00:00:00 | | 2015-03-16 | 109,124,000 | 5,019.02 | 5,071.68 | 5,019.02 | 5,061.16 | 00:00:00 | | 2015-03-17 | 132,932,500 | 5,065.62 | 5,074.83 | 5,006.93 | 5,028.93 | 00:00:00 | | 2015-03-18 | 127,395,500 | 5,032.18 | 5,041.32 | 5,001.37 | 5,033.42 | 00:00:00 | | 2015-03-19 | 122,169,000 | 5,029.97 | 5,059.68 | 5,006.82 | 5,037.18 | 00:00:00 | | 2015-03-20 | 185,669,400 | 5,044.42 | 5,106.04 | 5,036.27 | 5,087.49 | 00:00:00 | | 2015-03-23 | 112,901,000 | 5,078.25 | 5,078.25 | 5,036.23 | 5,054.52 | 00:00:00 | | 2015-03-24 | 130,680,800 | 5,040.86 | 5,103.30 | 5,032.78 | 5,088.28 | 00:00:00 | | 2015-03-25 | 124,717,600 | 5,073.28 | 5,087.30 | 5,012.87 | 5,020.99 | 00:00:00 | | 2015-03-26 | 161,978,600 | 4,992.55 | 5,006.35 | 4,932.53 | 5,006.35 | 00:00:00 | | 2015-03-27 | 142,337,500 | 5,020.09 | 5,048.37 | 5,003.31 | 5,034.06 | 00:00:00 | | 2015-03-30 | 112,697,900 | 5,052.25 | 5,097.59 | 5,045.36 | 5,083.52 | 00:00:00 | | 2015-03-31 | 126,492,200 | 5,073.99 | 5,098.86 | 5,028.38 | 5,033.64 | 00:00:00 | | 2015-04-01 | 121,105,100 | 5,009.63 | 5,110.79 | 5,007.68 | 5,062.22 | 00:00:00 | | 2015-04-02 | 77,337,100 | 5,068.06 | 5,080.53 | 5,059.42 | 5,074.14 | 00:00:00 | | 2015-04-07 | 111,763,000 | 5,106.36 | 5,166.77 | 5,096.00 | 5,151.19 | 00:00:00 | | 2015-04-08 | 95,958,600 | 5,146.78 | 5,168.03 | 5,128.18 | 5,136.86 | 00:00:00 | | 2015-04-09 | 100,086,000 | 5,156.16 | 5,208.95 | 5,154.60 | 5,208.95 | 00:00:00 | | 2015-04-10 | 120,562,700 | 5,224.22 | 5,240.65 | 5,210.61 | 5,240.46 | 00:00:00 | | 2015-04-13 | 116,785,400 | 5,236.11 | 5,262.74 | 5,222.40 | 5,254.12 | 00:00:00 | | 2015-04-14 | 262,666,600 | 5,252.48 | 5,260.78 | 5,192.89 | 5,218.06 | 00:00:00 | | 2015-04-15 | 259,448,500 | 5,230.98 | 5,269.50 | 5,217.04 | 5,254.35 | 00:00:00 | | 2015-04-16 | 164,371,600 | 5,246.75 | 5,255.24 | 5,214.94 | 5,224.49 | 00:00:00 | | 2015-04-17 | 188,551,300 | 5,214.33 | 5,238.91 | 5,132.71 | 5,143.26 | 00:00:00 | | 2015-04-20 | 116,468,000 | 5,154.91 | 5,187.59 | 5,151.12 | 5,187.59 | 00:00:00 | | 2015-04-21 | 139,757,100 | 5,205.10 | 5,243.57 | 5,172.76 | 5,192.64 | 00:00:00 | | 2015-04-22 | 126,766,700 | 5,210.70 | 5,225.86 | 5,146.27 | 5,211.09 | 00:00:00 | | 2015-04-23 | 128,135,000 | 5,217.08 | 5,226.17 | 5,146.68 | 5,178.91 | 00:00:00 | | 2015-04-24 | 132,942,200 | 5,202.63 | 5,225.39 | 5,166.81 | 5,201.45 | 00:00:00 | | 2015-04-27 | 128,430,000 | 5,198.79 | 5,283.71 | 5,135.89 | 5,268.91 | 00:00:00 | | 2015-04-28 | 146,716,900 | 5,256.79 | 5,256.79 | 5,138.30 | 5,173.38 | 00:00:00 | | 2015-04-29 | 149,347,400 | 5,176.67 | 5,202.56 | 5,034.83 | 5,039.39 | 00:00:00 | | 2015-04-30 | 207,097,200 | 5,040.51 | 5,069.04 | 4,987.26 | 5,046.49 | 00:00:00 | | 2015-05-04 | 110,373,300 | 5,060.50 | 5,112.86 | 5,013.53 | 5,081.97 | 00:00:00 | | 2015-05-05 | 158,058,300 | 5,074.42 | 5,133.17 | 4,969.97 | 4,974.07 | 00:00:00 | | 2015-05-06 | 169,169,600 | 4,968.14 | 5,013.21 | 4,936.34 | 4,981.59 | 00:00:00 | | 2015-05-07 | 186,569,200 | 4,945.82 | 4,981.99 | 4,874.90 | 4,967.22 | 00:00:00 | | 2015-05-08 | 148,505,400 | 4,999.48 | 5,094.01 | 4,981.41 | 5,090.39 | 00:00:00 | | 2015-05-11 | 105,803,700 | 5,050.92 | 5,050.92 | 5,008.89 | 5,027.87 | 00:00:00 | | 2015-05-12 | 130,251,300 | 4,988.85 | 4,992.92 | 4,922.02 | 4,974.65 | 00:00:00 | | 2015-05-13 | 125,480,600 | 4,996.19 | 5,045.54 | 4,944.39 | 4,961.86 | 00:00:00 | | 2015-05-14 | 106,266,300 | 4,942.49 | 5,043.69 | 4,905.70 | 5,029.31 | 00:00:00 | | 2015-05-15 | 118,689,900 | 5,049.56 | 5,066.57 | 4,965.86 | 4,993.82 | 00:00:00 | | 2015-05-18 | 99,355,700 | 4,996.96 | 5,026.28 | 4,932.01 | 5,012.31 | 00:00:00 | | 2015-05-19 | 131,121,300 | 5,040.45 | 5,124.50 | 5,040.45 | 5,117.30 | 00:00:00 | | 2015-05-20 | 92,775,200 | 5,106.26 | 5,139.06 | 5,089.43 | 5,133.30 | 00:00:00 | | 2015-05-21 | 76,471,600 | 5,120.88 | 5,148.87 | 5,104.21 | 5,146.70 | 00:00:00 | | 2015-05-22 | 88,052,800 | 5,147.41 | 5,155.28 | 5,121.69 | 5,142.89 | 00:00:00 | | 2015-05-25 | 21,000,700 | 5,139.65 | 5,139.65 | 5,099.13 | 5,117.17 | 00:00:00 | | 2015-05-26 | 106,516,600 | 5,122.87 | 5,146.03 | 5,062.47 | 5,083.54 | 00:00:00 | | 2015-05-27 | 121,961,600 | 5,105.86 | 5,193.77 | 5,086.36 | 5,182.53 | 00:00:00 | | 2015-05-28 | 94,177,200 | 5,157.25 | 5,164.24 | 5,096.53 | 5,137.83 | 00:00:00 | | 2015-05-29 | 161,991,900 | 5,137.02 | 5,144.73 | 5,006.46 | 5,007.89 | 00:00:00 | | 2015-06-01 | 97,082,300 | 5,029.05 | 5,060.49 | 4,989.94 | 5,025.30 | 00:00:00 | | 2015-06-02 | 121,140,700 | 5,051.68 | 5,051.68 | 4,960.72 | 5,004.46 | 00:00:00 | | 2015-06-03 | 113,879,500 | 5,016.37 | 5,088.14 | 4,991.27 | 5,034.17 | 00:00:00 | | 2015-06-04 | 129,401,400 | 5,006.19 | 5,044.75 | 4,916.45 | 4,987.13 | 00:00:00 | | 2015-06-05 | 117,606,600 | 4,951.80 | 4,966.45 | 4,894.17 | 4,920.74 | 00:00:00 | | 2015-06-08 | 100,424,300 | 4,906.17 | 4,917.52 | 4,857.66 | 4,857.66 | 00:00:00 | | 2015-06-09 | 137,312,600 | 4,849.12 | 4,868.42 | 4,783.92 | 4,850.22 | 00:00:00 | | 2015-06-10 | 125,031,000 | 4,831.03 | 4,956.74 | 4,811.54 | 4,934.91 | 00:00:00 | | 2015-06-11 | 133,827,300 | 4,926.77 | 5,022.10 | 4,917.92 | 4,971.37 | 00:00:00 | | 2015-06-12 | 118,044,300 | 4,962.22 | 4,973.07 | 4,852.36 | 4,901.19 | 00:00:00 | | 2015-06-15 | 106,993,300 | 4,844.95 | 4,871.07 | 4,805.10 | 4,815.36 | 00:00:00 | | 2015-06-16 | 122,656,600 | 4,778.21 | 4,857.63 | 4,748.93 | 4,839.86 | 00:00:00 | | 2015-06-17 | 108,775,800 | 4,845.73 | 4,858.05 | 4,773.19 | 4,790.62 | 00:00:00 | | 2015-06-18 | 135,723,200 | 4,777.91 | 4,805.01 | 4,712.97 | 4,803.48 | 00:00:00 | | 2015-06-19 | 0 | 4,807.58 | 4,870.52 | 4,799.27 | 4,815.37 | 00:00:00 | | 2015-06-22 | 170,982,500 | 4,926.63 | 5,010.39 | 4,911.86 | 4,998.61 | 00:00:00 | | 2015-06-23 | 129,386,400 | 5,045.57 | 5,078.51 | 5,024.26 | 5,057.68 | 00:00:00 | | 2015-06-24 | 137,708,100 | 5,060.58 | 5,065.74 | 5,001.67 | 5,045.35 | 00:00:00 | | 2015-06-25 | 128,574,400 | 4,996.63 | 5,087.08 | 4,996.63 | 5,041.71 | 00:00:00 | | 2015-06-26 | 105,581,800 | 5,010.22 | 5,095.04 | 4,985.88 | 5,059.17 | 00:00:00 | | 2015-06-29 | 171,663,100 | 4,821.45 | 4,946.62 | 4,819.03 | 4,869.82 | 00:00:00 | | 2015-06-30 | 167,742,900 | 4,849.39 | 4,892.48 | 4,789.61 | 4,790.20 | 00:00:00 | | 2015-07-01 | 151,634,100 | 4,849.43 | 4,941.61 | 4,813.69 | 4,883.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
