|
 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 | | 2016-06-07 | 96,308,900 | 4,443.41 | 4,486.47 | 4,441.21 | 4,475.86 | 00:00:00 | | 2016-06-08 | 93,531,800 | 4,461.28 | 4,473.29 | 4,435.35 | 4,448.73 | 00:00:00 | | 2016-06-09 | 95,370,600 | 4,437.02 | 4,438.38 | 4,394.52 | 4,405.61 | 00:00:00 | | 2016-06-10 | 119,451,700 | 4,390.81 | 4,390.81 | 4,301.10 | 4,306.72 | 00:00:00 | | 2016-06-13 | 115,884,600 | 4,253.98 | 4,275.97 | 4,227.02 | 4,227.02 | 00:00:00 | | 2016-06-14 | 136,119,700 | 4,175.21 | 4,199.54 | 4,127.87 | 4,130.33 | 00:00:00 | | 2016-06-15 | 122,586,800 | 4,172.73 | 4,204.01 | 4,162.02 | 4,171.58 | 00:00:00 | | 2016-06-16 | 117,520,700 | 4,116.50 | 4,162.37 | 4,109.82 | 4,153.01 | 00:00:00 | | 2016-06-17 | 196,645,100 | 4,179.44 | 4,218.53 | 4,170.17 | 4,193.83 | 00:00:00 | | 2016-06-20 | 114,524,100 | 4,301.19 | 4,351.21 | 4,292.92 | 4,340.76 | 00:00:00 | | 2016-06-21 | 99,917,600 | 4,335.89 | 4,382.91 | 4,321.46 | 4,367.24 | 00:00:00 | | 2016-06-22 | 92,072,300 | 4,398.40 | 4,416.98 | 4,372.35 | 4,380.03 | 00:00:00 | | 2016-06-23 | 124,533,400 | 4,404.68 | 4,490.55 | 4,392.52 | 4,465.90 | 00:00:00 | | 2016-06-24 | 415,775,700 | 4,114.58 | 4,198.90 | 4,007.97 | 4,106.73 | 00:00:00 | | 2016-06-27 | 130,042,900 | 4,073.72 | 4,115.47 | 4,012.20 | 4,030.30 | 00:00:00 | | 2016-06-28 | 179,309,200 | 4,074.36 | 4,119.08 | 4,059.90 | 4,088.85 | 00:00:00 | | 2016-06-29 | 142,748,500 | 4,139.37 | 4,206.35 | 4,128.08 | 4,195.32 | 00:00:00 | | 2016-06-30 | 146,298,700 | 4,182.11 | 4,249.53 | 4,155.45 | 4,237.48 | 00:00:00 | | 2016-07-01 | 116,072,800 | 4,261.09 | 4,288.72 | 4,218.10 | 4,273.96 | 00:00:00 | | 2016-07-04 | 0 | 4,288.50 | 4,288.66 | 4,233.00 | 4,234.86 | 00:00:00 | | 2016-07-05 | 111,925,400 | 4,203.97 | 4,216.06 | 4,148.79 | 4,163.42 | 00:00:00 | | 2016-07-06 | 138,773,700 | 4,127.20 | 4,153.41 | 4,062.07 | 4,085.30 | 00:00:00 | | 2016-07-07 | 99,510,400 | 4,115.50 | 4,167.88 | 4,110.24 | 4,117.85 | 00:00:00 | | 2016-07-08 | 112,231,900 | 4,106.65 | 4,210.34 | 4,102.68 | 4,190.68 | 00:00:00 | | 2016-07-11 | 93,378,500 | 4,221.22 | 4,271.71 | 4,207.37 | 4,264.53 | 00:00:00 | | 2016-07-12 | 129,060,400 | 4,272.45 | 4,342.67 | 4,270.99 | 4,331.38 | 00:00:00 | | 2016-07-13 | 116,377,200 | 4,329.53 | 4,358.67 | 4,321.90 | 4,335.26 | 00:00:00 | | 2016-07-14 | 93,281,800 | 4,375.67 | 4,402.23 | 4,345.44 | 4,385.52 | 00:00:00 | | 2016-07-15 | 85,684,600 | 4,367.43 | 4,383.69 | 4,342.77 | 4,372.51 | 00:00:00 | | 2016-07-18 | 70,379,900 | 4,375.09 | 4,408.13 | 4,334.36 | 4,357.74 | 00:00:00 | | 2016-07-19 | 84,731,100 | 4,345.40 | 4,357.34 | 4,304.20 | 4,330.13 | 00:00:00 | | 2016-07-20 | 84,591,000 | 4,354.57 | 4,391.57 | 4,333.36 | 4,379.76 | 00:00:00 | | 2016-07-21 | 89,183,000 | 4,382.16 | 4,389.90 | 4,340.94 | 4,376.25 | 00:00:00 | | 2016-07-22 | 71,605,600 | 4,365.38 | 4,398.27 | 4,345.23 | 4,381.10 | 00:00:00 | | 2016-07-25 | 77,833,000 | 4,381.63 | 4,419.77 | 4,368.06 | 4,388.00 | 00:00:00 | | 2016-07-26 | 88,135,600 | 4,385.32 | 4,405.66 | 4,353.62 | 4,394.77 | 00:00:00 | | 2016-07-27 | 109,101,100 | 4,424.60 | 4,469.90 | 4,424.60 | 4,446.96 | 00:00:00 | | 2016-07-28 | 0 | 4,447.21 | 4,474.67 | 4,420.58 | 4,420.58 | 00:00:00 | | 2016-07-29 | 124,920,500 | 4,429.49 | 4,439.81 | 4,408.38 | 4,439.81 | 00:00:00 | | 2016-08-01 | 86,698,300 | 4,469.99 | 4,477.44 | 4,395.33 | 4,409.17 | 00:00:00 | | 2016-08-02 | 105,645,700 | 4,395.86 | 4,398.20 | 4,320.89 | 4,327.99 | 00:00:00 | | 2016-08-03 | 101,785,300 | 4,346.31 | 4,347.94 | 4,293.34 | 4,321.08 | 00:00:00 | | 2016-08-04 | 85,093,300 | 4,344.18 | 4,359.79 | 4,324.81 | 4,345.63 | 00:00:00 | | 2016-08-05 | 90,951,100 | 4,362.94 | 4,416.66 | 4,361.58 | 4,410.55 | 00:00:00 | | 2016-08-08 | 70,007,000 | 4,419.02 | 4,441.16 | 4,407.32 | 4,415.46 | 00:00:00 | | 2016-08-09 | 77,065,400 | 4,412.86 | 4,468.34 | 4,410.72 | 4,468.07 | 00:00:00 | | 2016-08-10 | 68,145,500 | 4,443.38 | 4,465.89 | 4,440.56 | 4,452.01 | 00:00:00 | | 2016-08-11 | 68,621,600 | 4,471.30 | 4,503.95 | 4,446.46 | 4,503.95 | 00:00:00 | | 2016-08-12 | 62,472,700 | 4,501.06 | 4,510.06 | 4,490.45 | 4,500.19 | 00:00:00 | | 2016-08-15 | 43,395,900 | 4,503.65 | 4,528.00 | 4,494.49 | 4,497.86 | 00:00:00 | | 2016-08-16 | 75,577,600 | 4,476.07 | 4,499.59 | 4,457.25 | 4,460.44 | 00:00:00 | | 2016-08-17 | 66,460,000 | 4,475.13 | 4,478.58 | 4,415.33 | 4,417.68 | 00:00:00 | | 2016-08-18 | 62,662,600 | 4,441.20 | 4,447.25 | 4,413.06 | 4,437.06 | 00:00:00 | | 2016-08-19 | 74,256,600 | 4,436.09 | 4,436.87 | 4,373.75 | 4,400.52 | 00:00:00 | | 2016-08-22 | 65,669,900 | 4,397.39 | 4,443.07 | 4,377.70 | 4,389.94 | 00:00:00 | | 2016-08-23 | 67,974,600 | 4,406.34 | 4,436.15 | 4,404.00 | 4,421.45 | 00:00:00 | | 2016-08-24 | 66,667,600 | 4,389.17 | 4,453.73 | 4,382.71 | 4,435.47 | 00:00:00 | | 2016-08-25 | 64,056,700 | 4,414.41 | 4,415.31 | 4,377.79 | 4,406.61 | 00:00:00 | | 2016-08-26 | 71,774,700 | 4,399.46 | 4,455.61 | 4,387.71 | 4,441.87 | 00:00:00 | | 2016-08-29 | 48,533,900 | 4,421.46 | 4,437.82 | 4,390.04 | 4,424.25 | 00:00:00 | | 2016-08-30 | 75,965,200 | 4,439.68 | 4,475.02 | 4,438.42 | 4,457.49 | 00:00:00 | | 2016-08-31 | 112,516,300 | 4,451.40 | 4,486.84 | 4,438.22 | 4,438.22 | 00:00:00 | | 2016-09-01 | 107,456,600 | 4,448.03 | 4,490.91 | 4,421.97 | 4,439.67 | 00:00:00 | | 2016-09-02 | 105,485,900 | 4,461.29 | 4,548.04 | 4,446.50 | 4,542.17 | 00:00:00 | | 2016-09-05 | 0 | 4,550.82 | 4,566.55 | 4,541.08 | 4,541.08 | 00:00:00 | | 2016-09-06 | 71,272,600 | 4,556.35 | 4,557.95 | 4,523.44 | 4,529.96 | 00:00:00 | | 2016-09-07 | 75,442,800 | 4,536.95 | 4,561.36 | 4,520.21 | 4,557.66 | 00:00:00 | | 2016-09-08 | 94,568,300 | 4,554.15 | 4,569.62 | 4,485.47 | 4,542.20 | 00:00:00 | | 2016-09-09 | 90,844,400 | 4,531.42 | 4,541.76 | 4,481.09 | 4,491.40 | 00:00:00 | | 2016-09-12 | 98,367,100 | 4,415.23 | 4,439.80 | 4,386.11 | 4,439.80 | 00:00:00 | | 2016-09-13 | 91,945,600 | 4,463.26 | 4,470.26 | 4,387.18 | 4,387.18 | 00:00:00 | | 2016-09-14 | 107,154,600 | 4,407.45 | 4,407.48 | 4,360.95 | 4,370.26 | 00:00:00 | | 2016-09-15 | 102,309,100 | 4,357.29 | 4,381.54 | 4,341.04 | 4,373.22 | 00:00:00 | | 2016-09-16 | 208,077,200 | 4,359.87 | 4,380.13 | 4,310.88 | 4,332.45 | 00:00:00 | | 2016-09-19 | 80,744,000 | 4,368.85 | 4,398.97 | 4,368.85 | 4,394.19 | 00:00:00 | | 2016-09-20 | 72,813,000 | 4,383.31 | 4,419.90 | 4,375.57 | 4,388.60 | 00:00:00 | | 2016-09-21 | 82,277,500 | 4,439.70 | 4,451.32 | 4,408.30 | 4,409.55 | 00:00:00 | | 2016-09-22 | 112,714,500 | 4,444.50 | 4,528.89 | 4,443.67 | 4,509.82 | 00:00:00 | | 2016-09-23 | 84,998,800 | 4,494.50 | 4,498.35 | 4,476.86 | 4,488.69 | 00:00:00 | | 2016-09-26 | 86,235,100 | 4,455.59 | 4,455.59 | 4,402.13 | 4,407.85 | 00:00:00 | | 2016-09-27 | 91,773,800 | 4,436.00 | 4,438.59 | 4,362.93 | 4,398.68 | 00:00:00 | | 2016-09-28 | 78,464,100 | 4,413.12 | 4,460.83 | 4,413.12 | 4,432.45 | 00:00:00 | | 2016-09-29 | 80,427,600 | 4,490.55 | 4,505.30 | 4,434.09 | 4,443.84 | 00:00:00 | | 2016-09-30 | 123,077,700 | 4,383.70 | 4,463.39 | 4,342.64 | 4,448.26 | 00:00:00 | | 2016-10-03 | 61,707,600 | 4,447.54 | 4,465.29 | 4,432.77 | 4,453.56 | 00:00:00 | | 2016-10-04 | 95,873,900 | 4,458.67 | 4,521.36 | 4,453.67 | 4,503.09 | 00:00:00 | | 2016-10-05 | 98,277,700 | 4,462.72 | 4,499.38 | 4,441.25 | 4,489.95 | 00:00:00 | | 2016-10-06 | 99,118,400 | 4,500.36 | 4,511.88 | 4,470.12 | 4,480.10 | 00:00:00 | | 2016-10-07 | 117,429,400 | 4,480.53 | 4,487.18 | 4,444.32 | 4,449.91 | 00:00:00 | | 2016-10-10 | 87,470,600 | 4,458.07 | 4,500.46 | 4,428.73 | 4,497.26 | 00:00:00 | | 2016-10-11 | 98,600,200 | 4,490.83 | 4,520.18 | 4,469.30 | 4,471.74 | 00:00:00 | | 2016-10-12 | 99,238,700 | 4,467.09 | 4,474.20 | 4,442.02 | 4,452.24 | 00:00:00 | | 2016-10-13 | 106,795,500 | 4,421.81 | 4,421.81 | 4,370.65 | 4,405.17 | 00:00:00 | | 2016-10-14 | 92,119,400 | 4,424.25 | 4,497.65 | 4,424.25 | 4,470.92 | 00:00:00 | | 2016-10-17 | 69,410,300 | 4,452.72 | 4,474.33 | 4,439.91 | 4,450.23 | 00:00:00 | | 2016-10-18 | 90,352,900 | 4,479.68 | 4,515.61 | 4,474.84 | 4,508.91 | 00:00:00 | | 2016-10-19 | 83,323,600 | 4,513.49 | 4,528.97 | 4,495.94 | 4,520.30 | 00:00:00 | | 2016-10-20 | 96,874,000 | 4,528.66 | 4,552.24 | 4,500.65 | 4,540.12 | 00:00:00 | | 2016-10-21 | 104,200,100 | 4,546.65 | 4,555.11 | 4,517.80 | 4,536.07 | 00:00:00 | | 2016-10-24 | 83,826,400 | 4,551.73 | 4,579.28 | 4,551.73 | 4,552.58 | 00:00:00 | | 2016-10-25 | 91,091,900 | 4,560.46 | 4,570.63 | 4,528.03 | 4,540.84 | 00:00:00 | | 2016-10-26 | 89,958,800 | 4,523.96 | 4,539.07 | 4,496.97 | 4,534.59 | 00:00:00 | | 2016-10-27 | 99,701,500 | 4,526.34 | 4,556.74 | 4,502.55 | 4,533.57 | 00:00:00 | | 2016-10-28 | 96,304,300 | 4,515.25 | 4,554.35 | 4,504.50 | 4,548.58 | 00:00:00 | | 2016-10-31 | 88,366,600 | 4,525.60 | 4,540.26 | 4,500.19 | 4,509.26 | 00:00:00 | | 2016-11-01 | 79,346,900 | 4,532.34 | 4,537.99 | 4,460.54 | 4,470.28 | 00:00:00 | | 2016-11-02 | 0 | 4,437.99 | 4,449.44 | 4,414.67 | 4,414.67 | 00:00:00 | | 2016-11-03 | 98,348,900 | 4,402.79 | 4,456.21 | 4,399.29 | 4,411.68 | 00:00:00 | | 2016-11-04 | 0 | 4,403.16 | 4,403.64 | 4,355.81 | 4,377.46 | 00:00:00 | | 2016-11-07 | 0 | 4,440.11 | 4,464.23 | 4,430.13 | 4,461.21 | 00:00:00 | | 2016-11-08 | 112,800,500 | 4,454.58 | 4,482.59 | 4,446.39 | 4,476.89 | 00:00:00 | | 2016-11-09 | 0 | 4,350.07 | 4,543.48 | 4,344.88 | 4,543.48 | 00:00:00 | | 2016-11-10 | 218,450,900 | 4,577.01 | 4,606.66 | 4,502.74 | 4,530.95 | 00:00:00 | | 2016-11-11 | 121,053,300 | 4,545.05 | 4,553.79 | 4,473.35 | 4,489.27 | 00:00:00 | | 2016-11-14 | 0 | 4,528.05 | 4,560.88 | 4,492.03 | 4,508.55 | 00:00:00 | | 2016-11-15 | 108,715,500 | 4,524.98 | 4,541.46 | 4,504.35 | 4,536.53 | 00:00:00 | | 2016-11-16 | 99,129,200 | 4,545.89 | 4,548.83 | 4,479.94 | 4,501.14 | 00:00:00 | | 2016-11-17 | 0 | 4,494.53 | 4,527.77 | 4,482.58 | 4,527.77 | 00:00:00 | | 2016-11-18 | 0 | 4,547.05 | 4,551.63 | 4,496.74 | 4,504.35 | 00:00:00 | | 2016-11-21 | 0 | 4,525.46 | 4,540.90 | 4,479.69 | 4,529.58 | 00:00:00 | | 2016-11-22 | 0 | 4,561.70 | 4,571.79 | 4,541.58 | 4,548.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
