|
 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 | | 2015-12-16 | 132,766,800 | 4,621.47 | 4,664.20 | 4,593.92 | 4,624.67 | 00:00:00 | | 2015-12-17 | 148,504,100 | 4,729.40 | 4,748.76 | 4,674.58 | 4,677.54 | 00:00:00 | | 2015-12-18 | 221,520,200 | 4,629.56 | 4,672.35 | 4,601.39 | 4,625.26 | 00:00:00 | | 2015-12-21 | 114,513,000 | 4,617.20 | 4,666.49 | 4,565.17 | 4,565.17 | 00:00:00 | | 2015-12-22 | 85,380,100 | 4,596.55 | 4,604.79 | 4,526.86 | 4,567.60 | 00:00:00 | | 2015-12-23 | 101,333,700 | 4,614.25 | 4,686.09 | 4,614.25 | 4,674.53 | 00:00:00 | | 2015-12-24 | 16,313,800 | 4,670.86 | 4,671.68 | 4,651.44 | 4,663.18 | 00:00:00 | | 2015-12-28 | 44,645,300 | 4,667.03 | 4,669.84 | 4,613.78 | 4,617.95 | 00:00:00 | | 2015-12-29 | 62,749,700 | 4,648.79 | 4,701.36 | 4,648.79 | 4,701.36 | 00:00:00 | | 2015-12-30 | 56,083,400 | 4,690.31 | 4,708.32 | 4,672.26 | 4,677.14 | 00:00:00 | | 2015-12-31 | 20,218,100 | 4,657.02 | 4,667.52 | 4,637.06 | 4,637.06 | 00:00:00 | | 2016-01-04 | 130,633,900 | 4,582.05 | 4,586.11 | 4,490.30 | 4,522.45 | 00:00:00 | | 2016-01-05 | 104,182,900 | 4,573.54 | 4,575.45 | 4,481.70 | 4,537.63 | 00:00:00 | | 2016-01-06 | 104,877,300 | 4,528.12 | 4,533.24 | 4,440.77 | 4,480.47 | 00:00:00 | | 2016-01-07 | 137,701,000 | 4,346.10 | 4,424.14 | 4,323.55 | 4,403.58 | 00:00:00 | | 2016-01-08 | 124,197,200 | 4,404.18 | 4,437.02 | 4,333.74 | 4,333.76 | 00:00:00 | | 2016-01-11 | 107,025,000 | 4,333.21 | 4,383.92 | 4,312.74 | 4,312.74 | 00:00:00 | | 2016-01-12 | 123,293,200 | 4,317.49 | 4,429.04 | 4,305.77 | 4,378.75 | 00:00:00 | | 2016-01-13 | 111,469,800 | 4,426.76 | 4,465.56 | 4,374.02 | 4,391.94 | 00:00:00 | | 2016-01-14 | 166,010,000 | 4,341.36 | 4,352.15 | 4,234.84 | 4,312.89 | 00:00:00 | | 2016-01-15 | 176,801,800 | 4,305.44 | 4,319.47 | 4,178.87 | 4,210.16 | 00:00:00 | | 2016-01-18 | 126,059,700 | 4,211.11 | 4,254.46 | 4,161.37 | 4,189.57 | 00:00:00 | | 2016-01-19 | 130,260,700 | 4,267.77 | 4,308.09 | 4,251.53 | 4,272.26 | 00:00:00 | | 2016-01-20 | 156,074,200 | 4,171.43 | 4,178.82 | 4,084.68 | 4,124.95 | 00:00:00 | | 2016-01-21 | 166,740,100 | 4,129.70 | 4,234.65 | 4,113.58 | 4,206.40 | 00:00:00 | | 2016-01-22 | 154,178,800 | 4,293.26 | 4,371.65 | 4,280.95 | 4,336.69 | 00:00:00 | | 2016-01-25 | 119,945,600 | 4,365.15 | 4,365.15 | 4,291.86 | 4,311.33 | 00:00:00 | | 2016-01-26 | 127,614,400 | 4,238.85 | 4,366.65 | 4,224.45 | 4,356.81 | 00:00:00 | | 2016-01-27 | 113,439,600 | 4,349.79 | 4,380.36 | 4,319.36 | 4,380.36 | 00:00:00 | | 2016-01-28 | 145,439,700 | 4,362.55 | 4,403.68 | 4,284.38 | 4,322.16 | 00:00:00 | | 2016-01-29 | 148,804,300 | 4,386.85 | 4,417.02 | 4,340.19 | 4,417.02 | 00:00:00 | | 2016-02-01 | 106,985,100 | 4,418.14 | 4,422.61 | 4,350.09 | 4,392.33 | 00:00:00 | | 2016-02-02 | 127,965,300 | 4,368.92 | 4,377.57 | 4,253.51 | 4,283.99 | 00:00:00 | | 2016-02-03 | 152,722,600 | 4,282.41 | 4,294.41 | 4,177.97 | 4,226.96 | 00:00:00 | | 2016-02-04 | 158,951,600 | 4,276.17 | 4,279.12 | 4,176.48 | 4,228.53 | 00:00:00 | | 2016-02-05 | 179,204,000 | 4,236.07 | 4,269.47 | 4,187.97 | 4,200.67 | 00:00:00 | | 2016-02-08 | 165,143,900 | 4,217.45 | 4,220.85 | 4,046.64 | 4,066.31 | 00:00:00 | | 2016-02-09 | 192,219,900 | 4,072.32 | 4,091.88 | 3,951.29 | 3,997.54 | 00:00:00 | | 2016-02-10 | 154,266,800 | 4,027.08 | 4,115.17 | 3,987.49 | 4,061.20 | 00:00:00 | | 2016-02-11 | 0 | 3,990.33 | 3,998.10 | 3,892.46 | 3,896.71 | 00:00:00 | | 2016-02-12 | 157,391,500 | 3,949.16 | 3,995.06 | 3,922.71 | 3,995.06 | 00:00:00 | | 2016-02-15 | 123,815,300 | 4,086.29 | 4,144.81 | 4,076.81 | 4,115.25 | 00:00:00 | | 2016-02-16 | 125,207,000 | 4,157.30 | 4,157.30 | 4,086.83 | 4,110.66 | 00:00:00 | | 2016-02-17 | 154,374,300 | 4,119.35 | 4,238.33 | 4,112.04 | 4,233.47 | 00:00:00 | | 2016-02-18 | 129,413,300 | 4,255.07 | 4,279.19 | 4,212.59 | 4,239.76 | 00:00:00 | | 2016-02-19 | 115,689,200 | 4,232.22 | 4,255.57 | 4,182.33 | 4,223.04 | 00:00:00 | | 2016-02-22 | 104,477,100 | 4,260.62 | 4,303.90 | 4,259.26 | 4,298.70 | 00:00:00 | | 2016-02-23 | 100,778,200 | 4,272.22 | 4,301.92 | 4,236.95 | 4,238.42 | 00:00:00 | | 2016-02-24 | 130,494,900 | 4,232.48 | 4,233.30 | 4,117.49 | 4,155.34 | 00:00:00 | | 2016-02-25 | 0 | 4,219.80 | 4,268.66 | 4,198.09 | 4,248.45 | 00:00:00 | | 2016-02-26 | 117,629,300 | 4,297.87 | 4,352.39 | 4,292.52 | 4,314.57 | 00:00:00 | | 2016-02-29 | 122,273,800 | 4,275.84 | 4,354.62 | 4,254.77 | 4,353.55 | 00:00:00 | | 2016-03-01 | 123,159,300 | 4,343.93 | 4,406.95 | 4,328.80 | 4,406.84 | 00:00:00 | | 2016-03-02 | 120,925,400 | 4,428.95 | 4,448.30 | 4,387.21 | 4,424.89 | 00:00:00 | | 2016-03-03 | 116,721,600 | 4,430.90 | 4,430.90 | 4,392.58 | 4,416.08 | 00:00:00 | | 2016-03-04 | 132,614,700 | 4,437.82 | 4,480.21 | 4,413.93 | 4,456.62 | 00:00:00 | | 2016-03-07 | 121,147,100 | 4,436.37 | 4,458.82 | 4,406.90 | 4,442.29 | 00:00:00 | | 2016-03-08 | 109,238,900 | 4,405.16 | 4,437.17 | 4,363.55 | 4,404.02 | 00:00:00 | | 2016-03-09 | 116,109,800 | 4,405.95 | 4,458.77 | 4,397.98 | 4,425.65 | 00:00:00 | | 2016-03-10 | 175,255,300 | 4,432.56 | 4,580.97 | 4,350.35 | 4,350.35 | 00:00:00 | | 2016-03-11 | 149,823,700 | 4,430.24 | 4,492.79 | 4,421.95 | 4,492.79 | 00:00:00 | | 2016-03-14 | 125,097,000 | 4,501.81 | 4,535.91 | 4,494.60 | 4,506.59 | 00:00:00 | | 2016-03-15 | 115,811,100 | 4,474.26 | 4,488.78 | 4,450.16 | 4,472.63 | 00:00:00 | | 2016-03-16 | 105,409,600 | 4,486.70 | 4,502.96 | 4,446.99 | 4,463.00 | 00:00:00 | | 2016-03-17 | 149,291,500 | 4,501.68 | 4,501.68 | 4,367.44 | 4,442.89 | 00:00:00 | | 2016-03-18 | 259,017,000 | 4,452.04 | 4,472.73 | 4,418.49 | 4,462.51 | 00:00:00 | | 2016-03-21 | 90,434,900 | 4,425.84 | 4,481.11 | 4,415.93 | 4,427.80 | 00:00:00 | | 2016-03-22 | 113,288,300 | 4,396.87 | 4,431.97 | 4,358.57 | 4,431.97 | 00:00:00 | | 2016-03-23 | 97,919,500 | 4,442.59 | 4,467.86 | 4,396.10 | 4,423.98 | 00:00:00 | | 2016-03-24 | 109,844,400 | 4,390.11 | 4,392.81 | 4,323.18 | 4,329.68 | 00:00:00 | | 2016-03-29 | 80,842,200 | 4,354.03 | 4,382.98 | 4,333.33 | 4,366.67 | 00:00:00 | | 2016-03-30 | 100,793,300 | 4,387.36 | 4,466.50 | 4,387.36 | 4,444.42 | 00:00:00 | | 2016-03-31 | 110,982,200 | 4,416.84 | 4,419.62 | 4,378.77 | 4,385.06 | 00:00:00 | | 2016-04-01 | 139,045,500 | 4,331.28 | 4,331.28 | 4,261.25 | 4,322.24 | 00:00:00 | | 2016-04-04 | 106,194,400 | 4,311.19 | 4,378.05 | 4,280.90 | 4,345.22 | 00:00:00 | | 2016-04-05 | 131,198,900 | 4,283.14 | 4,285.73 | 4,241.61 | 4,250.28 | 00:00:00 | | 2016-04-06 | 106,043,100 | 4,262.30 | 4,284.64 | 4,243.02 | 4,284.64 | 00:00:00 | | 2016-04-07 | 98,335,800 | 4,288.71 | 4,316.78 | 4,229.12 | 4,245.91 | 00:00:00 | | 2016-04-08 | 100,861,900 | 4,259.10 | 4,315.59 | 4,258.51 | 4,303.12 | 00:00:00 | | 2016-04-11 | 103,360,100 | 4,294.12 | 4,338.81 | 4,263.08 | 4,312.63 | 00:00:00 | | 2016-04-12 | 121,266,000 | 4,317.50 | 4,348.40 | 4,269.10 | 4,345.91 | 00:00:00 | | 2016-04-13 | 154,790,600 | 4,407.03 | 4,490.31 | 4,404.58 | 4,490.31 | 00:00:00 | | 2016-04-14 | 125,164,800 | 4,487.22 | 4,515.00 | 4,473.35 | 4,511.51 | 00:00:00 | | 2016-04-15 | 110,271,800 | 4,502.16 | 4,508.16 | 4,482.33 | 4,495.17 | 00:00:00 | | 2016-04-18 | 92,413,600 | 4,425.25 | 4,517.08 | 4,424.76 | 4,506.84 | 00:00:00 | | 2016-04-19 | 115,227,500 | 4,521.60 | 4,577.87 | 4,521.60 | 4,566.48 | 00:00:00 | | 2016-04-20 | 115,806,900 | 4,546.35 | 4,596.33 | 4,538.43 | 4,591.92 | 00:00:00 | | 2016-04-21 | 124,963,900 | 4,607.69 | 4,607.69 | 4,551.33 | 4,582.83 | 00:00:00 | | 2016-04-22 | 100,028,400 | 4,578.82 | 4,580.52 | 4,553.59 | 4,569.66 | 00:00:00 | | 2016-04-25 | 87,927,900 | 4,561.92 | 4,574.46 | 4,522.23 | 4,546.12 | 00:00:00 | | 2016-04-26 | 100,430,500 | 4,557.00 | 4,579.12 | 4,515.40 | 4,533.18 | 00:00:00 | | 2016-04-27 | 106,492,200 | 4,534.99 | 4,564.70 | 4,525.79 | 4,559.40 | 00:00:00 | | 2016-04-28 | 111,361,900 | 4,520.25 | 4,557.36 | 4,482.37 | 4,557.36 | 00:00:00 | | 2016-04-29 | 128,212,700 | 4,500.43 | 4,508.83 | 4,428.59 | 4,428.96 | 00:00:00 | | 2016-05-02 | 63,246,300 | 4,455.76 | 4,458.74 | 4,429.47 | 4,442.75 | 00:00:00 | | 2016-05-03 | 107,768,800 | 4,435.00 | 4,437.65 | 4,364.01 | 4,371.98 | 00:00:00 | | 2016-05-04 | 116,952,000 | 4,365.20 | 4,387.75 | 4,317.28 | 4,324.23 | 00:00:00 | | 2016-05-05 | 0 | 4,321.36 | 4,346.20 | 4,303.25 | 4,319.46 | 00:00:00 | | 2016-05-06 | 111,464,700 | 4,290.41 | 4,311.49 | 4,245.17 | 4,301.24 | 00:00:00 | | 2016-05-09 | 112,215,100 | 4,322.69 | 4,363.56 | 4,302.96 | 4,322.81 | 00:00:00 | | 2016-05-10 | 104,155,500 | 4,338.05 | 4,374.75 | 4,320.29 | 4,338.21 | 00:00:00 | | 2016-05-11 | 93,288,200 | 4,335.14 | 4,340.58 | 4,289.38 | 4,316.67 | 00:00:00 | | 2016-05-12 | 103,302,300 | 4,295.74 | 4,361.88 | 4,266.96 | 4,293.27 | 00:00:00 | | 2016-05-13 | 99,597,300 | 4,264.77 | 4,335.15 | 4,253.13 | 4,319.99 | 00:00:00 | | 2016-05-16 | 48,829,700 | 4,290.65 | 4,316.28 | 4,269.63 | 4,312.28 | 00:00:00 | | 2016-05-17 | 101,426,100 | 4,325.11 | 4,362.33 | 4,273.86 | 4,297.57 | 00:00:00 | | 2016-05-18 | 87,238,900 | 4,275.39 | 4,322.23 | 4,267.71 | 4,319.30 | 00:00:00 | | 2016-05-19 | 101,435,500 | 4,292.25 | 4,314.23 | 4,274.57 | 4,282.54 | 00:00:00 | | 2016-05-20 | 109,632,000 | 4,323.62 | 4,353.90 | 4,312.50 | 4,353.90 | 00:00:00 | | 2016-05-23 | 78,807,700 | 4,344.89 | 4,357.08 | 4,300.18 | 4,325.10 | 00:00:00 | | 2016-05-24 | 104,153,000 | 4,309.30 | 4,440.65 | 4,300.42 | 4,431.52 | 00:00:00 | | 2016-05-25 | 107,680,300 | 4,457.85 | 4,490.17 | 4,445.79 | 4,481.64 | 00:00:00 | | 2016-05-26 | 103,885,200 | 4,478.17 | 4,513.77 | 4,477.02 | 4,512.64 | 00:00:00 | | 2016-05-27 | 85,290,900 | 4,498.43 | 4,518.22 | 4,493.06 | 4,514.74 | 00:00:00 | | 2016-05-30 | 39,995,000 | 4,507.09 | 4,531.18 | 4,503.52 | 4,529.40 | 00:00:00 | | 2016-05-31 | 0 | 4,532.32 | 4,536.63 | 4,496.86 | 4,505.62 | 00:00:00 | | 2016-06-01 | 92,411,400 | 4,502.84 | 4,507.22 | 4,458.30 | 4,475.39 | 00:00:00 | | 2016-06-02 | 93,613,500 | 4,468.84 | 4,486.56 | 4,447.62 | 4,466.00 | 00:00:00 | | 2016-06-03 | 111,642,400 | 4,477.83 | 4,492.20 | 4,396.63 | 4,421.78 | 00:00:00 | | 2016-06-06 | 0 | 4,407.01 | 4,435.63 | 4,407.01 | 4,423.38 | 00:00:00 | | 2016-06-07 | 96,308,900 | 4,443.41 | 4,486.47 | 4,441.21 | 4,475.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
