|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-22 | 0 | 4,561.70 | 4,571.79 | 4,541.58 | 4,548.35 | 00:00:00 | | 2016-11-23 | 99,133,800 | 4,557.93 | 4,559.21 | 4,509.02 | 4,529.21 | 00:00:00 | | 2016-11-24 | 0 | 4,537.27 | 4,552.04 | 4,520.49 | 4,542.56 | 00:00:00 | | 2016-11-25 | 0 | 4,548.85 | 4,555.47 | 4,524.34 | 4,550.27 | 00:00:00 | | 2016-11-28 | 80,492,100 | 4,544.09 | 4,545.14 | 4,499.20 | 4,510.39 | 00:00:00 | | 2016-11-29 | 0 | 4,506.91 | 4,551.46 | 4,494.37 | 4,551.46 | 00:00:00 | | 2016-11-30 | 0 | 4,548.98 | 4,597.54 | 4,547.58 | 4,578.34 | 00:00:00 | | 2016-12-01 | 108,295,300 | 4,571.20 | 4,582.83 | 4,541.02 | 4,560.61 | 00:00:00 | | 2016-12-02 | 99,005,200 | 4,527.84 | 4,545.25 | 4,490.15 | 4,528.82 | 00:00:00 | | 2016-12-05 | 108,194,100 | 4,506.66 | 4,605.56 | 4,502.20 | 4,574.32 | 00:00:00 | | 2016-12-06 | 119,287,900 | 4,576.87 | 4,639.91 | 4,558.90 | 4,631.94 | 00:00:00 | | 2016-12-07 | 0 | 4,676.61 | 4,694.72 | 4,658.73 | 4,694.72 | 00:00:00 | | 2016-12-08 | 149,634,900 | 4,709.89 | 4,748.51 | 4,688.58 | 4,735.48 | 00:00:00 | | 2016-12-09 | 121,620,200 | 4,741.10 | 4,780.52 | 4,737.38 | 4,764.07 | 00:00:00 | | 2016-12-12 | 98,372,500 | 4,769.84 | 4,780.95 | 4,754.15 | 4,760.77 | 00:00:00 | | 2016-12-13 | 110,469,000 | 4,754.22 | 4,807.88 | 4,746.55 | 4,803.87 | 00:00:00 | | 2016-12-14 | 109,393,800 | 4,778.96 | 4,790.63 | 4,765.01 | 4,769.24 | 00:00:00 | | 2016-12-15 | 141,188,300 | 4,776.83 | 4,830.30 | 4,776.33 | 4,819.23 | 00:00:00 | | 2016-12-16 | 206,338,400 | 4,815.35 | 4,856.96 | 4,804.70 | 4,833.27 | 00:00:00 | | 2016-12-19 | 94,842,000 | 4,820.49 | 4,829.55 | 4,812.08 | 4,822.77 | 00:00:00 | | 2016-12-20 | 87,772,700 | 4,822.30 | 4,852.58 | 4,815.23 | 4,849.89 | 00:00:00 | | 2016-12-21 | 66,626,600 | 4,831.56 | 4,851.52 | 4,821.24 | 4,833.82 | 00:00:00 | | 2016-12-22 | 65,716,200 | 4,825.15 | 4,841.65 | 4,818.81 | 4,834.63 | 00:00:00 | | 2016-12-23 | 48,362,600 | 4,837.41 | 4,844.80 | 4,825.93 | 4,839.68 | 00:00:00 | | 2016-12-27 | 0 | 4,840.17 | 4,852.55 | 4,837.00 | 4,848.28 | 00:00:00 | | 2016-12-28 | 0 | 4,846.14 | 4,851.51 | 4,840.14 | 4,848.01 | 00:00:00 | | 2016-12-29 | 45,150,100 | 4,824.75 | 4,845.67 | 4,822.29 | 4,838.47 | 00:00:00 | | 2016-12-30 | 53,055,000 | 4,837.68 | 4,864.29 | 4,825.14 | 4,862.31 | 00:00:00 | | 2017-01-02 | 34,310,400 | 4,845.96 | 4,896.01 | 4,843.93 | 4,882.38 | 00:00:00 | | 2017-01-03 | 82,609,500 | 4,904.77 | 4,929.60 | 4,896.11 | 4,899.33 | 00:00:00 | | 2017-01-04 | 77,276,800 | 4,912.95 | 4,913.94 | 4,879.23 | 4,899.40 | 00:00:00 | | 2017-01-05 | 88,092,000 | 4,881.72 | 4,905.84 | 4,874.79 | 4,900.64 | 00:00:00 | | 2017-01-06 | 73,709,000 | 4,885.19 | 4,911.49 | 4,874.42 | 4,909.84 | 00:00:00 | | 2017-01-09 | 72,709,600 | 4,915.35 | 4,915.60 | 4,867.83 | 4,887.57 | 00:00:00 | | 2017-01-10 | 92,809,300 | 4,894.45 | 4,906.15 | 4,868.50 | 4,888.23 | 00:00:00 | | 2017-01-11 | 99,652,700 | 4,890.04 | 4,916.48 | 4,856.50 | 4,888.71 | 00:00:00 | | 2017-01-12 | 99,417,200 | 4,873.01 | 4,889.21 | 4,857.44 | 4,863.97 | 00:00:00 | | 2017-01-13 | 106,285,900 | 4,889.45 | 4,924.58 | 4,883.06 | 4,922.49 | 00:00:00 | | 2017-01-16 | 0 | 4,883.43 | 4,911.39 | 4,879.80 | 4,882.18 | 00:00:00 | | 2017-01-17 | 0 | 4,865.19 | 4,889.16 | 4,841.68 | 4,859.69 | 00:00:00 | | 2017-01-18 | 88,911,500 | 4,874.31 | 4,875.74 | 4,827.11 | 4,853.40 | 00:00:00 | | 2017-01-19 | 95,638,900 | 4,859.76 | 4,867.58 | 4,829.82 | 4,841.14 | 00:00:00 | | 2017-01-20 | 0 | 4,834.30 | 4,869.38 | 4,818.88 | 4,850.67 | 00:00:00 | | 2017-01-23 | 78,546,600 | 4,816.98 | 4,842.97 | 4,800.39 | 4,821.41 | 00:00:00 | | 2017-01-24 | 87,954,000 | 4,831.95 | 4,840.50 | 4,816.73 | 4,830.03 | 00:00:00 | | 2017-01-25 | 114,294,300 | 4,865.09 | 4,890.16 | 4,854.55 | 4,877.67 | 00:00:00 | | 2017-01-26 | 94,017,900 | 4,891.86 | 4,901.07 | 4,855.76 | 4,867.24 | 00:00:00 | | 2017-01-27 | 79,429,000 | 4,867.31 | 4,867.31 | 4,829.70 | 4,839.98 | 00:00:00 | | 2017-01-30 | 83,384,600 | 4,823.50 | 4,830.69 | 4,771.98 | 4,784.64 | 00:00:00 | | 2017-01-31 | 98,487,800 | 4,790.28 | 4,812.55 | 4,748.90 | 4,748.90 | 00:00:00 | | 2017-02-01 | 97,905,700 | 4,786.85 | 4,823.81 | 4,782.61 | 4,794.58 | 00:00:00 | | 2017-02-02 | 98,607,300 | 4,785.14 | 4,812.31 | 4,774.18 | 4,794.29 | 00:00:00 | | 2017-02-03 | 80,815,700 | 4,808.46 | 4,847.47 | 4,803.91 | 4,825.42 | 00:00:00 | | 2017-02-06 | 76,878,800 | 4,829.68 | 4,841.17 | 4,773.35 | 4,778.08 | 00:00:00 | | 2017-02-07 | 83,945,400 | 4,762.17 | 4,787.94 | 4,750.03 | 4,754.47 | 00:00:00 | | 2017-02-08 | 102,120,800 | 4,768.00 | 4,790.29 | 4,733.82 | 4,766.60 | 00:00:00 | | 2017-02-09 | 100,798,200 | 4,793.01 | 4,831.31 | 4,769.86 | 4,826.24 | 00:00:00 | | 2017-02-10 | 122,653,200 | 4,842.91 | 4,845.45 | 4,815.67 | 4,828.32 | 00:00:00 | | 2017-02-13 | 102,000,800 | 4,844.22 | 4,906.71 | 4,841.60 | 4,888.19 | 00:00:00 | | 2017-02-14 | 95,785,900 | 4,887.23 | 4,897.89 | 4,878.79 | 4,895.82 | 00:00:00 | | 2017-02-15 | 96,447,600 | 4,910.57 | 4,932.35 | 4,902.16 | 4,924.86 | 00:00:00 | | 2017-02-16 | 91,475,500 | 4,925.54 | 4,928.25 | 4,890.48 | 4,899.46 | 00:00:00 | | 2017-02-17 | 102,966,800 | 4,896.97 | 4,903.16 | 4,843.01 | 4,867.58 | 00:00:00 | | 2017-02-20 | 68,415,900 | 4,894.25 | 4,901.41 | 4,856.12 | 4,864.99 | 00:00:00 | | 2017-02-21 | 83,739,300 | 4,865.89 | 4,900.38 | 4,849.91 | 4,888.76 | 00:00:00 | | 2017-02-22 | 99,237,500 | 4,899.65 | 4,922.64 | 4,866.12 | 4,895.88 | 00:00:00 | | 2017-02-23 | 107,821,600 | 4,900.80 | 4,916.44 | 4,880.49 | 4,891.29 | 00:00:00 | | 2017-02-24 | 117,178,100 | 4,886.51 | 4,890.11 | 4,806.49 | 4,845.24 | 00:00:00 | | 2017-02-27 | 89,282,400 | 4,864.13 | 4,869.51 | 4,833.77 | 4,845.18 | 00:00:00 | | 2017-02-28 | 96,712,700 | 4,862.65 | 4,865.95 | 4,836.53 | 4,858.58 | 00:00:00 | | 2017-03-01 | 120,246,400 | 4,897.48 | 4,970.64 | 4,897.48 | 4,960.83 | 00:00:00 | | 2017-03-02 | 106,837,200 | 4,965.27 | 4,972.88 | 4,955.41 | 4,963.80 | 00:00:00 | | 2017-03-03 | 105,338,700 | 4,953.30 | 5,002.32 | 4,948.72 | 4,995.13 | 00:00:00 | | 2017-03-06 | 90,426,900 | 4,983.96 | 4,985.24 | 4,960.26 | 4,972.19 | 00:00:00 | | 2017-03-07 | 79,830,000 | 4,974.79 | 4,974.79 | 4,941.26 | 4,955.00 | 00:00:00 | | 2017-03-08 | 82,332,500 | 4,941.18 | 4,976.04 | 4,933.77 | 4,960.48 | 00:00:00 | | 2017-03-09 | 114,473,500 | 4,950.53 | 4,988.63 | 4,939.87 | 4,981.51 | 00:00:00 | | 2017-03-10 | 103,802,900 | 4,994.00 | 5,022.10 | 4,990.15 | 4,993.32 | 00:00:00 | | 2017-03-13 | 84,024,800 | 4,997.88 | 5,013.08 | 4,986.06 | 4,999.60 | 00:00:00 | | 2017-03-14 | 91,792,700 | 5,006.05 | 5,006.05 | 4,958.88 | 4,974.26 | 00:00:00 | | 2017-03-15 | 81,890,200 | 4,980.05 | 4,989.30 | 4,966.05 | 4,985.48 | 00:00:00 | | 2017-03-16 | 113,121,800 | 5,027.10 | 5,031.57 | 5,004.62 | 5,013.38 | 00:00:00 | | 2017-03-17 | 160,166,500 | 5,006.71 | 5,037.85 | 5,001.39 | 5,029.24 | 00:00:00 | | 2017-03-20 | 64,225,900 | 5,008.08 | 5,030.06 | 5,004.08 | 5,012.16 | 00:00:00 | | 2017-03-21 | 93,549,600 | 5,030.20 | 5,054.91 | 4,990.64 | 5,002.43 | 00:00:00 | | 2017-03-22 | 99,409,000 | 4,969.11 | 5,005.06 | 4,953.57 | 4,994.70 | 00:00:00 | | 2017-03-23 | 89,305,600 | 4,996.62 | 5,032.94 | 4,980.56 | 5,032.76 | 00:00:00 | | 2017-03-24 | 68,967,900 | 5,027.19 | 5,027.19 | 5,003.58 | 5,020.90 | 00:00:00 | | 2017-03-27 | 94,079,200 | 4,975.09 | 5,017.88 | 4,971.07 | 5,017.43 | 00:00:00 | | 2017-03-28 | 85,350,200 | 5,027.13 | 5,048.11 | 5,008.67 | 5,046.20 | 00:00:00 | | 2017-03-29 | 86,407,300 | 5,063.70 | 5,073.23 | 5,044.42 | 5,069.04 | 00:00:00 | | 2017-03-30 | 73,882,900 | 5,075.61 | 5,090.92 | 5,063.07 | 5,089.64 | 00:00:00 | | 2017-03-31 | 103,369,500 | 5,077.30 | 5,122.51 | 5,067.74 | 5,122.51 | 00:00:00 | | 2017-04-03 | 81,634,900 | 5,130.18 | 5,132.93 | 5,083.14 | 5,085.91 | 00:00:00 | | 2017-04-04 | 84,044,500 | 5,087.60 | 5,101.13 | 5,076.35 | 5,101.13 | 00:00:00 | | 2017-04-05 | 84,135,600 | 5,104.71 | 5,123.78 | 5,087.68 | 5,091.85 | 00:00:00 | | 2017-04-06 | 88,623,600 | 5,063.62 | 5,126.74 | 5,051.61 | 5,121.44 | 00:00:00 | | 2017-04-07 | 84,781,300 | 5,104.73 | 5,135.28 | 5,098.05 | 5,135.28 | 00:00:00 | | 2017-04-10 | 70,156,500 | 5,127.36 | 5,127.36 | 5,097.56 | 5,107.45 | 00:00:00 | | 2017-04-11 | 93,608,500 | 5,086.61 | 5,119.18 | 5,068.25 | 5,101.86 | 00:00:00 | | 2017-04-12 | 100,135,100 | 5,114.50 | 5,142.81 | 5,093.98 | 5,101.11 | 00:00:00 | | 2017-04-13 | 97,291,600 | 5,090.48 | 5,090.48 | 5,062.32 | 5,071.10 | 00:00:00 | | 2017-04-18 | 140,164,900 | 5,078.25 | 5,080.03 | 4,990.25 | 4,990.25 | 00:00:00 | | 2017-04-19 | 112,517,100 | 4,987.29 | 5,011.33 | 4,980.41 | 5,003.73 | 00:00:00 | | 2017-04-20 | 134,681,300 | 4,992.47 | 5,093.60 | 4,989.26 | 5,077.91 | 00:00:00 | | 2017-04-21 | 165,386,200 | 5,063.36 | 5,081.61 | 5,029.06 | 5,059.20 | 00:00:00 | | 2017-04-24 | 228,792,800 | 5,267.88 | 5,295.47 | 5,228.54 | 5,268.85 | 00:00:00 | | 2017-04-25 | 115,584,900 | 5,274.36 | 5,293.39 | 5,259.63 | 5,277.88 | 00:00:00 | | 2017-04-26 | 120,017,900 | 5,272.86 | 5,296.52 | 5,270.32 | 5,287.88 | 00:00:00 | | 2017-04-27 | 113,942,900 | 5,276.97 | 5,278.96 | 5,261.73 | 5,271.70 | 00:00:00 | | 2017-04-28 | 122,645,300 | 5,267.66 | 5,287.85 | 5,265.36 | 5,267.33 | 00:00:00 | | 2017-05-02 | 104,617,800 | 5,284.88 | 5,305.95 | 5,274.29 | 5,304.15 | 00:00:00 | | 2017-05-03 | 97,848,100 | 5,299.74 | 5,301.61 | 5,282.45 | 5,301.00 | 00:00:00 | | 2017-05-04 | 152,534,000 | 5,309.39 | 5,372.42 | 5,304.46 | 5,372.42 | 00:00:00 | | 2017-05-05 | 138,533,800 | 5,344.92 | 5,432.40 | 5,343.02 | 5,432.40 | 00:00:00 | | 2017-05-08 | 116,136,600 | 5,442.10 | 5,442.10 | 5,374.20 | 5,382.95 | 00:00:00 | | 2017-05-09 | 103,174,700 | 5,404.14 | 5,413.60 | 5,394.13 | 5,398.01 | 00:00:00 | | 2017-05-10 | 100,058,200 | 5,398.81 | 5,402.34 | 5,377.75 | 5,400.46 | 00:00:00 | | 2017-05-11 | 124,960,400 | 5,409.90 | 5,409.99 | 5,356.41 | 5,383.42 | 00:00:00 | | 2017-05-12 | 158,409,000 | 5,386.79 | 5,405.42 | 5,375.48 | 5,405.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
