|
 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 | | 2001-06-06 | 0 | 5,535.46 | 5,546.60 | 5,491.26 | 5,496.49 | 00:00:00 | | 2001-06-07 | 0 | 5,474.24 | 5,500.99 | 5,431.72 | 5,453.39 | 00:00:00 | | 2001-06-08 | 0 | 5,479.07 | 5,537.90 | 5,439.93 | 5,439.93 | 00:00:00 | | 2001-06-11 | 0 | 5,432.25 | 5,478.58 | 5,413.61 | 5,418.47 | 00:00:00 | | 2001-06-12 | 0 | 5,418.27 | 5,430.89 | 5,300.07 | 5,311.94 | 00:00:00 | | 2001-06-13 | 0 | 5,340.78 | 5,369.18 | 5,334.24 | 5,353.63 | 00:00:00 | | 2001-06-14 | 0 | 5,304.57 | 5,322.49 | 5,276.78 | 5,297.07 | 00:00:00 | | 2001-06-15 | 0 | 5,258.59 | 5,282.56 | 5,192.35 | 5,243.84 | 00:00:00 | | 2001-06-18 | 0 | 5,225.94 | 5,244.68 | 5,160.28 | 5,160.28 | 00:00:00 | | 2001-06-19 | 0 | 5,159.21 | 5,248.34 | 5,159.21 | 5,199.41 | 00:00:00 | | 2001-06-20 | 0 | 5,186.78 | 5,186.78 | 5,114.73 | 5,170.49 | 00:00:00 | | 2001-06-21 | 0 | 5,204.15 | 5,211.67 | 5,121.61 | 5,134.97 | 00:00:00 | | 2001-06-22 | 0 | 5,163.11 | 5,213.18 | 5,150.40 | 5,183.67 | 00:00:00 | | 2001-06-25 | 0 | 5,145.44 | 5,230.55 | 5,144.66 | 5,213.46 | 00:00:00 | | 2001-06-26 | 0 | 5,199.08 | 5,204.45 | 5,077.00 | 5,090.73 | 00:00:00 | | 2001-06-27 | 0 | 5,099.80 | 5,110.73 | 5,053.11 | 5,057.72 | 00:00:00 | | 2001-06-28 | 0 | 5,055.32 | 5,135.10 | 4,967.61 | 5,133.56 | 00:00:00 | | 2001-06-29 | 0 | 5,139.00 | 5,225.33 | 5,123.33 | 5,225.33 | 00:00:00 | | 2001-07-02 | 0 | 5,215.75 | 5,299.90 | 5,187.13 | 5,296.51 | 00:00:00 | | 2001-07-03 | 0 | 5,269.78 | 5,273.18 | 5,205.78 | 5,205.78 | 00:00:00 | | 2001-07-04 | 0 | 5,222.31 | 5,222.31 | 5,139.50 | 5,175.13 | 00:00:00 | | 2001-07-05 | 0 | 5,115.56 | 5,148.73 | 5,096.45 | 5,123.83 | 00:00:00 | | 2001-07-06 | 0 | 5,088.19 | 5,088.19 | 4,992.46 | 4,999.36 | 00:00:00 | | 2001-07-09 | 0 | 5,008.86 | 5,039.96 | 4,903.06 | 5,027.37 | 00:00:00 | | 2001-07-10 | 0 | 5,013.53 | 5,067.41 | 4,960.13 | 4,973.40 | 00:00:00 | | 2001-07-11 | 0 | 4,880.51 | 4,958.32 | 4,880.51 | 4,914.68 | 00:00:00 | | 2001-07-12 | 0 | 4,996.07 | 5,010.00 | 4,948.36 | 4,961.43 | 00:00:00 | | 2001-07-13 | 0 | 5,000.69 | 5,028.53 | 4,933.25 | 5,025.24 | 00:00:00 | | 2001-07-16 | 0 | 5,036.62 | 5,036.62 | 4,976.02 | 5,022.76 | 00:00:00 | | 2001-07-17 | 0 | 4,972.52 | 4,994.72 | 4,956.56 | 4,978.54 | 00:00:00 | | 2001-07-18 | 0 | 4,985.27 | 4,985.27 | 4,865.41 | 4,867.50 | 00:00:00 | | 2001-07-19 | 0 | 4,887.52 | 4,930.39 | 4,825.88 | 4,930.39 | 00:00:00 | | 2001-07-20 | 0 | 4,880.58 | 4,894.23 | 4,841.87 | 4,880.70 | 00:00:00 | | 2001-07-23 | 0 | 4,861.66 | 4,961.42 | 4,851.65 | 4,911.92 | 00:00:00 | | 2001-07-24 | 0 | 4,886.21 | 4,913.23 | 4,853.95 | 4,855.60 | 00:00:00 | | 2001-07-25 | 0 | 4,864.88 | 4,888.25 | 4,773.17 | 4,773.17 | 00:00:00 | | 2001-07-26 | 0 | 4,842.78 | 4,854.37 | 4,790.10 | 4,842.12 | 00:00:00 | | 2001-07-27 | 0 | 4,872.84 | 4,968.06 | 4,872.13 | 4,967.15 | 00:00:00 | | 2001-07-30 | 0 | 4,982.39 | 5,054.40 | 4,946.12 | 5,033.71 | 00:00:00 | | 2001-07-31 | 0 | 5,022.55 | 5,095.38 | 4,995.89 | 5,085.51 | 00:00:00 | | 2001-08-01 | 0 | 5,073.75 | 5,125.31 | 5,068.89 | 5,111.58 | 00:00:00 | | 2001-08-02 | 0 | 5,121.95 | 5,204.20 | 5,083.34 | 5,088.70 | 00:00:00 | | 2001-08-03 | 0 | 5,078.16 | 5,093.27 | 5,019.11 | 5,031.29 | 00:00:00 | | 2001-08-06 | 0 | 5,017.63 | 5,096.85 | 5,009.45 | 5,066.25 | 00:00:00 | | 2001-08-07 | 0 | 5,039.04 | 5,062.86 | 4,974.35 | 5,051.62 | 00:00:00 | | 2001-08-08 | 0 | 5,034.90 | 5,038.53 | 4,964.70 | 4,986.23 | 00:00:00 | | 2001-08-09 | 0 | 4,927.95 | 4,934.26 | 4,872.42 | 4,888.30 | 00:00:00 | | 2001-08-10 | 0 | 4,913.84 | 4,962.16 | 4,822.29 | 4,846.02 | 00:00:00 | | 2001-08-13 | 0 | 4,903.73 | 4,925.56 | 4,829.82 | 4,920.35 | 00:00:00 | | 2001-08-14 | 0 | 4,946.07 | 5,003.21 | 4,942.10 | 4,962.64 | 00:00:00 | | 2001-08-15 | 0 | 4,948.86 | 4,974.02 | 4,924.02 | 4,933.97 | 00:00:00 | | 2001-08-16 | 0 | 4,915.14 | 4,916.49 | 4,849.38 | 4,882.62 | 00:00:00 | | 2001-08-17 | 0 | 4,905.70 | 4,927.44 | 4,753.12 | 4,777.37 | 00:00:00 | | 2001-08-20 | 0 | 4,770.50 | 4,817.98 | 4,724.55 | 4,791.43 | 00:00:00 | | 2001-08-21 | 0 | 4,806.90 | 4,836.00 | 4,776.82 | 4,834.87 | 00:00:00 | | 2001-08-22 | 0 | 4,788.91 | 4,891.03 | 4,768.89 | 4,812.14 | 00:00:00 | | 2001-08-23 | 0 | 4,835.46 | 4,842.38 | 4,775.33 | 4,809.50 | 00:00:00 | | 2001-08-24 | 0 | 4,830.74 | 4,919.91 | 4,822.17 | 4,916.56 | 00:00:00 | | 2001-08-27 | 0 | 4,917.14 | 4,963.86 | 4,899.09 | 4,905.79 | 00:00:00 | | 2001-08-28 | 0 | 4,891.56 | 4,940.93 | 4,793.00 | 4,815.72 | 00:00:00 | | 2001-08-29 | 0 | 4,792.24 | 4,869.94 | 4,765.71 | 4,834.89 | 00:00:00 | | 2001-08-30 | 0 | 4,827.18 | 4,863.26 | 4,697.67 | 4,703.87 | 00:00:00 | | 2001-08-31 | 0 | 4,687.93 | 4,722.54 | 4,668.19 | 4,689.34 | 00:00:00 | | 2001-09-03 | 0 | 4,712.09 | 4,712.09 | 4,585.39 | 4,629.80 | 00:00:00 | | 2001-09-04 | 0 | 4,696.94 | 4,708.04 | 4,576.42 | 4,673.98 | 00:00:00 | | 2001-09-05 | 0 | 4,627.17 | 4,643.75 | 4,563.69 | 4,571.56 | 00:00:00 | | 2001-09-06 | 0 | 4,616.60 | 4,616.60 | 4,470.73 | 4,480.75 | 00:00:00 | | 2001-09-07 | 0 | 4,485.07 | 4,507.70 | 4,396.55 | 4,413.51 | 00:00:00 | | 2001-09-10 | 0 | 4,372.13 | 4,427.16 | 4,251.54 | 4,383.74 | 00:00:00 | | 2001-09-11 | 0 | 4,059.75 | 4,059.75 | 4,059.75 | 4,059.75 | 00:00:00 | | 2001-09-12 | 0 | 3,861.67 | 4,182.91 | 3,858.37 | 4,114.26 | 00:00:00 | | 2001-09-13 | 0 | 4,089.83 | 4,143.95 | 4,041.39 | 4,113.87 | 00:00:00 | | 2001-09-14 | 0 | 4,124.13 | 4,174.92 | 3,906.74 | 3,909.49 | 00:00:00 | | 2001-09-17 | 0 | 3,861.08 | 4,024.95 | 3,783.62 | 4,015.46 | 00:00:00 | | 2001-09-18 | 0 | 3,980.65 | 3,980.65 | 3,891.32 | 3,970.18 | 00:00:00 | | 2001-09-19 | 0 | 3,955.41 | 4,014.86 | 3,873.81 | 3,888.93 | 00:00:00 | | 2001-09-20 | 0 | 3,878.57 | 3,913.64 | 3,714.05 | 3,738.18 | 00:00:00 | | 2001-09-21 | 0 | 3,674.37 | 3,733.12 | 3,463.07 | 3,652.87 | 00:00:00 | | 2001-09-24 | 0 | 3,713.76 | 3,861.19 | 3,713.76 | 3,861.19 | 00:00:00 | | 2001-09-25 | 0 | 3,795.85 | 3,947.83 | 3,769.09 | 3,902.85 | 00:00:00 | | 2001-09-26 | 0 | 3,882.26 | 4,012.94 | 3,836.42 | 3,975.53 | 00:00:00 | | 2001-09-27 | 0 | 3,946.71 | 4,013.23 | 3,928.12 | 4,013.23 | 00:00:00 | | 2001-09-28 | 0 | 4,065.22 | 4,117.84 | 4,040.89 | 4,079.02 | 00:00:00 | | 2001-10-01 | 0 | 4,097.22 | 4,097.64 | 3,979.05 | 4,004.57 | 00:00:00 | | 2001-10-02 | 0 | 4,018.46 | 4,044.66 | 3,914.39 | 4,044.66 | 00:00:00 | | 2001-10-03 | 0 | 4,034.82 | 4,034.82 | 3,930.04 | 4,024.25 | 00:00:00 | | 2001-10-04 | 0 | 4,110.52 | 4,195.80 | 4,094.02 | 4,195.80 | 00:00:00 | | 2001-10-05 | 0 | 4,137.16 | 4,232.66 | 4,116.15 | 4,164.76 | 00:00:00 | | 2001-10-08 | 0 | 4,102.93 | 4,172.21 | 4,031.09 | 4,172.21 | 00:00:00 | | 2001-10-09 | 0 | 4,149.33 | 4,217.23 | 4,123.54 | 4,176.97 | 00:00:00 | | 2001-10-10 | 0 | 4,145.48 | 4,319.38 | 4,131.57 | 4,319.38 | 00:00:00 | | 2001-10-11 | 0 | 4,328.35 | 4,407.67 | 4,312.48 | 4,330.68 | 00:00:00 | | 2001-10-12 | 0 | 4,372.42 | 4,381.49 | 4,283.50 | 4,336.88 | 00:00:00 | | 2001-10-15 | 0 | 4,295.21 | 4,300.72 | 4,196.73 | 4,213.91 | 00:00:00 | | 2001-10-16 | 0 | 4,220.47 | 4,308.49 | 4,193.01 | 4,308.49 | 00:00:00 | | 2001-10-17 | 0 | 4,379.81 | 4,458.04 | 4,362.99 | 4,411.51 | 00:00:00 | | 2001-10-18 | 0 | 4,308.24 | 4,359.41 | 4,291.39 | 4,338.09 | 00:00:00 | | 2001-10-19 | 0 | 4,310.80 | 4,347.89 | 4,228.23 | 4,264.89 | 00:00:00 | | 2001-10-22 | 0 | 4,281.78 | 4,345.45 | 4,243.12 | 4,341.29 | 00:00:00 | | 2001-10-23 | 0 | 4,385.35 | 4,455.76 | 4,377.41 | 4,455.76 | 00:00:00 | | 2001-10-24 | 0 | 4,420.80 | 4,535.90 | 4,394.13 | 4,486.35 | 00:00:00 | | 2001-10-25 | 0 | 4,491.68 | 4,546.42 | 4,363.36 | 4,378.45 | 00:00:00 | | 2001-10-26 | 0 | 4,443.88 | 4,482.76 | 4,419.40 | 4,478.63 | 00:00:00 | | 2001-10-29 | 0 | 4,465.67 | 4,465.67 | 4,382.57 | 4,383.24 | 00:00:00 | | 2001-10-30 | 0 | 4,315.19 | 4,326.52 | 4,235.69 | 4,251.93 | 00:00:00 | | 2001-10-31 | 0 | 4,238.02 | 4,391.01 | 4,201.81 | 4,341.29 | 00:00:00 | | 2001-11-01 | 0 | 4,325.19 | 4,366.94 | 4,276.61 | 4,366.94 | 00:00:00 | | 2001-11-02 | 0 | 4,387.81 | 4,418.83 | 4,338.82 | 4,369.40 | 00:00:00 | | 2001-11-05 | 0 | 4,392.05 | 4,488.94 | 4,389.77 | 4,485.34 | 00:00:00 | | 2001-11-06 | 0 | 4,500.74 | 4,532.26 | 4,438.18 | 4,461.69 | 00:00:00 | | 2001-11-07 | 0 | 4,491.75 | 4,518.01 | 4,410.63 | 4,493.27 | 00:00:00 | | 2001-11-08 | 0 | 4,494.94 | 4,589.08 | 4,482.49 | 4,573.04 | 00:00:00 | | 2001-11-09 | 0 | 4,517.30 | 4,566.13 | 4,508.43 | 4,514.28 | 00:00:00 | | 2001-11-12 | 0 | 4,512.43 | 4,517.48 | 4,329.74 | 4,376.58 | 00:00:00 | | 2001-11-13 | 0 | 4,437.93 | 4,570.70 | 4,437.93 | 4,565.68 | 00:00:00 | | 2001-11-14 | 0 | 4,573.23 | 4,643.51 | 4,540.75 | 4,575.09 | 00:00:00 | | 2001-11-15 | 0 | 4,607.31 | 4,643.15 | 4,530.83 | 4,577.28 | 00:00:00 | | 2001-11-16 | 0 | 4,591.51 | 4,604.76 | 4,544.69 | 4,587.30 | 00:00:00 | | 2001-11-19 | 0 | 4,620.76 | 4,686.20 | 4,600.72 | 4,660.49 | 00:00:00 | | 2001-11-20 | 0 | 4,686.62 | 4,686.62 | 4,574.31 | 4,593.52 | 00:00:00 | | 2001-11-21 | 0 | 4,548.92 | 4,616.31 | 4,543.67 | 4,557.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
