|
 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 | | 2015-07-01 | 151,634,100 | 4,849.43 | 4,941.61 | 4,813.69 | 4,883.19 | 00:00:00 | | 2015-07-02 | 100,577,600 | 4,898.55 | 4,903.51 | 4,833.14 | 4,835.56 | 00:00:00 | | 2015-07-03 | 86,776,200 | 4,836.46 | 4,847.38 | 4,780.55 | 4,808.22 | 00:00:00 | | 2015-07-06 | 136,187,400 | 4,709.01 | 4,775.49 | 4,699.17 | 4,711.54 | 00:00:00 | | 2015-07-07 | 163,782,600 | 4,712.63 | 4,724.54 | 4,602.16 | 4,604.64 | 00:00:00 | | 2015-07-08 | 144,187,300 | 4,611.86 | 4,671.87 | 4,601.90 | 4,639.02 | 00:00:00 | | 2015-07-09 | 121,520,700 | 4,667.21 | 4,777.03 | 4,655.45 | 4,757.22 | 00:00:00 | | 2015-07-10 | 139,526,500 | 4,884.05 | 4,922.63 | 4,850.94 | 4,903.07 | 00:00:00 | | 2015-07-13 | 124,421,200 | 4,985.14 | 5,010.58 | 4,959.62 | 4,998.10 | 00:00:00 | | 2015-07-14 | 0 | 4,995.36 | 5,032.47 | 4,981.02 | 5,032.47 | 00:00:00 | | 2015-07-15 | 93,627,300 | 5,027.91 | 5,055.60 | 5,017.83 | 5,047.24 | 00:00:00 | | 2015-07-16 | 123,015,200 | 5,071.90 | 5,147.40 | 5,067.75 | 5,121.50 | 00:00:00 | | 2015-07-17 | 102,644,300 | 5,138.98 | 5,138.98 | 5,110.48 | 5,124.39 | 00:00:00 | | 2015-07-20 | 79,072,100 | 5,134.16 | 5,184.74 | 5,130.97 | 5,142.49 | 00:00:00 | | 2015-07-21 | 88,546,500 | 5,153.85 | 5,157.24 | 5,093.77 | 5,106.57 | 00:00:00 | | 2015-07-22 | 89,515,800 | 5,070.67 | 5,101.22 | 5,070.67 | 5,082.57 | 00:00:00 | | 2015-07-23 | 76,980,800 | 5,122.85 | 5,122.85 | 5,067.82 | 5,086.74 | 00:00:00 | | 2015-07-24 | 104,074,600 | 5,075.25 | 5,120.64 | 5,051.14 | 5,057.36 | 00:00:00 | | 2015-07-27 | 117,642,300 | 5,030.89 | 5,033.91 | 4,924.29 | 4,927.60 | 00:00:00 | | 2015-07-28 | 111,978,000 | 4,958.46 | 4,997.15 | 4,937.65 | 4,977.32 | 00:00:00 | | 2015-07-29 | 118,376,700 | 5,006.01 | 5,021.44 | 4,970.28 | 5,017.44 | 00:00:00 | | 2015-07-30 | 145,978,900 | 5,049.24 | 5,061.53 | 5,000.97 | 5,046.42 | 00:00:00 | | 2015-07-31 | 0 | 5,063.47 | 5,083.64 | 5,035.38 | 5,082.61 | 00:00:00 | | 2015-08-03 | 102,330,900 | 5,076.80 | 5,125.71 | 5,066.15 | 5,120.52 | 00:00:00 | | 2015-08-04 | 120,699,400 | 5,114.63 | 5,114.63 | 5,075.88 | 5,112.14 | 00:00:00 | | 2015-08-05 | 122,479,600 | 5,135.31 | 5,202.76 | 5,134.37 | 5,196.73 | 00:00:00 | | 2015-08-06 | 85,599,700 | 5,186.55 | 5,217.80 | 5,177.95 | 5,192.11 | 00:00:00 | | 2015-08-07 | 92,833,800 | 5,187.87 | 5,190.35 | 5,152.89 | 5,154.75 | 00:00:00 | | 2015-08-10 | 75,338,800 | 5,179.84 | 5,197.65 | 5,133.63 | 5,195.41 | 00:00:00 | | 2015-08-11 | 0 | 5,184.21 | 5,184.21 | 5,094.48 | 5,099.03 | 00:00:00 | | 2015-08-12 | 148,968,600 | 5,051.49 | 5,051.72 | 4,907.33 | 4,925.43 | 00:00:00 | | 2015-08-13 | 95,687,200 | 5,006.01 | 5,023.94 | 4,972.58 | 4,986.85 | 00:00:00 | | 2015-08-14 | 75,630,400 | 4,987.06 | 5,017.22 | 4,940.73 | 4,956.47 | 00:00:00 | | 2015-08-17 | 80,693,900 | 4,996.76 | 5,025.71 | 4,923.01 | 4,984.83 | 00:00:00 | | 2015-08-18 | 67,103,200 | 4,972.79 | 5,000.28 | 4,956.12 | 4,971.25 | 00:00:00 | | 2015-08-19 | 91,668,100 | 4,939.30 | 4,949.12 | 4,884.10 | 4,884.10 | 00:00:00 | | 2015-08-20 | 116,307,600 | 4,867.45 | 4,882.11 | 4,774.87 | 4,783.55 | 00:00:00 | | 2015-08-21 | 156,577,700 | 4,704.27 | 4,775.72 | 4,630.99 | 4,630.99 | 00:00:00 | | 2015-08-24 | 323,292,800 | 4,465.48 | 4,540.13 | 4,230.49 | 4,383.46 | 00:00:00 | | 2015-08-25 | 221,636,500 | 4,458.09 | 4,596.24 | 4,431.83 | 4,564.86 | 00:00:00 | | 2015-08-26 | 156,232,400 | 4,499.23 | 4,582.21 | 4,430.75 | 4,501.05 | 00:00:00 | | 2015-08-27 | 152,983,100 | 4,612.27 | 4,686.67 | 4,589.52 | 4,658.18 | 00:00:00 | | 2015-08-28 | 102,147,900 | 4,663.98 | 4,675.13 | 4,624.11 | 4,675.13 | 00:00:00 | | 2015-08-31 | 90,060,900 | 4,636.44 | 4,657.76 | 4,608.62 | 4,652.95 | 00:00:00 | | 2015-09-01 | 138,326,600 | 4,586.33 | 4,599.23 | 4,499.49 | 4,541.16 | 00:00:00 | | 2015-09-02 | 103,217,500 | 4,558.00 | 4,599.76 | 4,517.81 | 4,554.92 | 00:00:00 | | 2015-09-03 | 135,856,000 | 4,601.75 | 4,692.30 | 4,589.98 | 4,653.79 | 00:00:00 | | 2015-09-04 | 133,313,100 | 4,607.91 | 4,611.05 | 4,500.95 | 4,523.08 | 00:00:00 | | 2015-09-07 | 67,094,800 | 4,563.85 | 4,587.59 | 4,524.99 | 4,549.64 | 00:00:00 | | 2015-09-08 | 99,964,700 | 4,581.66 | 4,655.08 | 4,575.61 | 4,598.26 | 00:00:00 | | 2015-09-09 | 111,082,900 | 4,707.41 | 4,733.05 | 4,662.88 | 4,664.59 | 00:00:00 | | 2015-09-10 | 111,380,500 | 4,615.72 | 4,665.83 | 4,584.29 | 4,596.53 | 00:00:00 | | 2015-09-11 | 0 | 4,618.59 | 4,618.59 | 4,545.14 | 4,548.72 | 00:00:00 | | 2015-09-14 | 100,294,700 | 4,554.71 | 4,596.75 | 4,513.50 | 4,518.15 | 00:00:00 | | 2015-09-15 | 102,194,600 | 4,529.96 | 4,591.47 | 4,502.21 | 4,569.37 | 00:00:00 | | 2015-09-16 | 99,264,400 | 4,610.16 | 4,653.34 | 4,604.08 | 4,645.84 | 00:00:00 | | 2015-09-17 | 92,433,200 | 4,660.17 | 4,665.99 | 4,629.20 | 4,655.14 | 00:00:00 | | 2015-09-18 | 248,859,900 | 4,623.10 | 4,623.10 | 4,495.05 | 4,535.85 | 00:00:00 | | 2015-09-21 | 103,003,700 | 4,526.28 | 4,605.26 | 4,526.28 | 4,585.50 | 00:00:00 | | 2015-09-22 | 158,626,000 | 4,582.92 | 4,582.92 | 4,415.97 | 4,428.51 | 00:00:00 | | 2015-09-23 | 143,884,400 | 4,427.79 | 4,488.27 | 4,400.42 | 4,432.83 | 00:00:00 | | 2015-09-24 | 172,337,200 | 4,434.70 | 4,455.05 | 4,309.42 | 4,347.24 | 00:00:00 | | 2015-09-25 | 134,147,500 | 4,423.12 | 4,514.42 | 4,413.71 | 4,480.66 | 00:00:00 | | 2015-09-28 | 134,411,100 | 4,452.24 | 4,470.07 | 4,337.28 | 4,357.05 | 00:00:00 | | 2015-09-29 | 148,574,600 | 4,297.19 | 4,377.22 | 4,278.57 | 4,343.73 | 00:00:00 | | 2015-09-30 | 160,356,000 | 4,433.76 | 4,474.72 | 4,413.08 | 4,455.29 | 00:00:00 | | 2015-10-01 | 149,269,600 | 4,518.03 | 4,528.16 | 4,408.12 | 4,426.54 | 00:00:00 | | 2015-10-02 | 143,984,300 | 4,472.50 | 4,518.39 | 4,386.10 | 4,458.88 | 00:00:00 | | 2015-10-05 | 142,138,000 | 4,543.07 | 4,631.84 | 4,528.02 | 4,616.90 | 00:00:00 | | 2015-10-06 | 0 | 4,610.43 | 4,684.79 | 4,589.29 | 4,660.64 | 00:00:00 | | 2015-10-07 | 154,754,500 | 4,680.85 | 4,730.30 | 4,654.28 | 4,667.34 | 00:00:00 | | 2015-10-08 | 109,749,100 | 4,657.24 | 4,687.19 | 4,643.92 | 4,675.91 | 00:00:00 | | 2015-10-09 | 129,585,900 | 4,723.28 | 4,737.69 | 4,693.25 | 4,701.39 | 00:00:00 | | 2015-10-12 | 96,002,100 | 4,705.22 | 4,713.41 | 4,663.34 | 4,688.70 | 00:00:00 | | 2015-10-13 | 116,870,400 | 4,667.51 | 4,667.51 | 4,598.11 | 4,643.38 | 00:00:00 | | 2015-10-14 | 0 | 4,608.42 | 4,660.43 | 4,580.84 | 4,609.03 | 00:00:00 | | 2015-10-15 | 0 | 4,651.77 | 4,683.75 | 4,622.45 | 4,675.29 | 00:00:00 | | 2015-10-16 | 108,928,800 | 4,702.56 | 4,718.91 | 4,680.22 | 4,702.79 | 00:00:00 | | 2015-10-19 | 0 | 4,697.52 | 4,744.97 | 4,684.52 | 4,704.07 | 00:00:00 | | 2015-10-20 | 93,237,900 | 4,708.19 | 4,711.95 | 4,649.98 | 4,673.81 | 00:00:00 | | 2015-10-21 | 104,452,800 | 4,691.37 | 4,716.57 | 4,642.94 | 4,695.10 | 00:00:00 | | 2015-10-22 | 154,484,900 | 4,675.15 | 4,816.99 | 4,670.10 | 4,802.18 | 00:00:00 | | 2015-10-23 | 0 | 4,840.32 | 4,947.02 | 4,840.32 | 4,923.64 | 00:00:00 | | 2015-10-26 | 98,118,000 | 4,908.33 | 4,924.24 | 4,881.05 | 4,897.13 | 00:00:00 | | 2015-10-27 | 0 | 4,885.09 | 4,896.46 | 4,847.07 | 4,847.07 | 00:00:00 | | 2015-10-28 | 0 | 4,857.85 | 4,907.84 | 4,848.50 | 4,890.58 | 00:00:00 | | 2015-10-29 | 188,704,100 | 4,892.88 | 4,899.84 | 4,841.39 | 4,885.82 | 00:00:00 | | 2015-10-30 | 122,869,800 | 4,895.03 | 4,909.16 | 4,865.16 | 4,897.66 | 00:00:00 | | 2015-11-02 | 113,864,200 | 4,848.86 | 4,936.85 | 4,845.12 | 4,916.21 | 00:00:00 | | 2015-11-03 | 106,982,700 | 4,920.02 | 4,936.18 | 4,895.84 | 4,936.18 | 00:00:00 | | 2015-11-04 | 141,136,400 | 4,951.19 | 4,992.97 | 4,942.08 | 4,948.29 | 00:00:00 | | 2015-11-05 | 0 | 4,967.94 | 5,008.06 | 4,935.22 | 4,980.04 | 00:00:00 | | 2015-11-06 | 150,861,200 | 4,964.88 | 5,011.65 | 4,930.92 | 4,984.15 | 00:00:00 | | 2015-11-09 | 101,330,800 | 4,978.84 | 4,983.77 | 4,906.48 | 4,911.17 | 00:00:00 | | 2015-11-10 | 112,797,400 | 4,937.37 | 4,942.62 | 4,873.45 | 4,912.16 | 00:00:00 | | 2015-11-11 | 116,077,400 | 4,919.10 | 4,973.90 | 4,917.09 | 4,952.51 | 00:00:00 | | 2015-11-12 | 122,599,900 | 4,941.26 | 4,963.38 | 4,851.04 | 4,856.65 | 00:00:00 | | 2015-11-13 | 114,037,800 | 4,835.69 | 4,860.53 | 4,762.33 | 4,807.95 | 00:00:00 | | 2015-11-16 | 108,609,700 | 4,756.92 | 4,824.02 | 4,751.03 | 4,804.31 | 00:00:00 | | 2015-11-17 | 119,347,400 | 4,850.29 | 4,937.31 | 4,840.75 | 4,937.31 | 00:00:00 | | 2015-11-18 | 97,351,700 | 4,901.12 | 4,918.14 | 4,879.36 | 4,906.72 | 00:00:00 | | 2015-11-19 | 0 | 4,943.90 | 4,962.45 | 4,901.07 | 4,915.10 | 00:00:00 | | 2015-11-20 | 114,731,300 | 4,929.34 | 4,934.29 | 4,879.49 | 4,910.97 | 00:00:00 | | 2015-11-23 | 96,366,200 | 4,901.68 | 4,905.33 | 4,860.73 | 4,889.12 | 00:00:00 | | 2015-11-24 | 115,225,800 | 4,863.81 | 4,865.42 | 4,773.98 | 4,820.28 | 00:00:00 | | 2015-11-25 | 116,198,900 | 4,830.22 | 4,911.83 | 4,821.51 | 4,892.99 | 00:00:00 | | 2015-11-26 | 0 | 4,884.35 | 4,956.08 | 4,883.27 | 4,946.02 | 00:00:00 | | 2015-11-27 | 73,739,100 | 4,919.01 | 4,961.45 | 4,908.90 | 4,930.14 | 00:00:00 | | 2015-11-30 | 113,125,600 | 4,917.15 | 4,974.36 | 4,901.29 | 4,957.60 | 00:00:00 | | 2015-12-01 | 127,971,100 | 4,960.38 | 4,968.31 | 4,897.87 | 4,914.53 | 00:00:00 | | 2015-12-02 | 135,040,300 | 4,925.24 | 4,942.12 | 4,886.86 | 4,905.76 | 00:00:00 | | 2015-12-03 | 204,118,500 | 4,895.64 | 4,975.71 | 4,730.21 | 4,730.21 | 00:00:00 | | 2015-12-04 | 158,222,700 | 4,715.69 | 4,740.47 | 4,670.99 | 4,714.79 | 00:00:00 | | 2015-12-07 | 103,508,000 | 4,746.26 | 4,803.48 | 4,733.34 | 4,756.41 | 00:00:00 | | 2015-12-08 | 145,488,000 | 4,750.42 | 4,757.20 | 4,656.56 | 4,681.86 | 00:00:00 | | 2015-12-09 | 171,226,800 | 4,695.90 | 4,714.64 | 4,619.49 | 4,637.45 | 00:00:00 | | 2015-12-10 | 139,944,600 | 4,617.54 | 4,661.04 | 4,596.34 | 4,635.06 | 00:00:00 | | 2015-12-11 | 151,768,100 | 4,617.18 | 4,630.27 | 4,527.26 | 4,549.56 | 00:00:00 | | 2015-12-14 | 154,702,400 | 4,572.37 | 4,623.16 | 4,472.65 | 4,473.07 | 00:00:00 | | 2015-12-15 | 165,804,900 | 4,522.47 | 4,626.76 | 4,519.96 | 4,614.40 | 00:00:00 | | 2015-12-16 | 132,766,800 | 4,621.47 | 4,664.20 | 4,593.92 | 4,624.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
