|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-21 | 0 | 4,548.92 | 4,616.31 | 4,543.67 | 4,557.03 | 00:00:00 | | 2001-11-22 | 0 | 4,576.13 | 4,615.78 | 4,563.80 | 4,599.80 | 00:00:00 | | 2001-11-23 | 0 | 4,617.06 | 4,634.35 | 4,536.40 | 4,573.82 | 00:00:00 | | 2001-11-26 | 0 | 4,620.71 | 4,639.84 | 4,561.03 | 4,564.38 | 00:00:00 | | 2001-11-27 | 0 | 4,589.35 | 4,595.85 | 4,474.55 | 4,485.82 | 00:00:00 | | 2001-11-28 | 0 | 4,468.54 | 4,512.31 | 4,433.01 | 4,445.50 | 00:00:00 | | 2001-11-29 | 0 | 4,407.33 | 4,481.13 | 4,392.67 | 4,445.87 | 00:00:00 | | 2001-11-30 | 0 | 4,472.94 | 4,513.35 | 4,453.05 | 4,476.06 | 00:00:00 | | 2001-12-03 | 0 | 4,439.55 | 4,463.96 | 4,401.36 | 4,463.84 | 00:00:00 | | 2001-12-04 | 0 | 4,473.11 | 4,529.24 | 4,464.09 | 4,529.24 | 00:00:00 | | 2001-12-05 | 0 | 4,580.29 | 4,686.66 | 4,571.93 | 4,677.55 | 00:00:00 | | 2001-12-06 | 0 | 4,695.86 | 4,735.21 | 4,641.23 | 4,679.38 | 00:00:00 | | 2001-12-07 | 0 | 4,664.37 | 4,680.43 | 4,631.05 | 4,642.94 | 00:00:00 | | 2001-12-10 | 0 | 4,614.93 | 4,619.26 | 4,548.67 | 4,556.29 | 00:00:00 | | 2001-12-11 | 0 | 4,535.00 | 4,580.17 | 4,510.32 | 4,551.94 | 00:00:00 | | 2001-12-12 | 0 | 4,568.15 | 4,588.09 | 4,505.86 | 4,510.68 | 00:00:00 | | 2001-12-13 | 0 | 4,505.74 | 4,528.59 | 4,396.71 | 4,410.66 | 00:00:00 | | 2001-12-14 | 0 | 4,378.98 | 4,411.02 | 4,340.02 | 4,340.02 | 00:00:00 | | 2001-12-17 | 0 | 4,366.00 | 4,495.06 | 4,328.77 | 4,485.17 | 00:00:00 | | 2001-12-18 | 0 | 4,470.55 | 4,515.73 | 4,452.39 | 4,480.10 | 00:00:00 | | 2001-12-19 | 0 | 4,466.05 | 4,500.18 | 4,424.76 | 4,467.92 | 00:00:00 | | 2001-12-20 | 0 | 4,437.14 | 4,477.00 | 4,414.83 | 4,426.72 | 00:00:00 | | 2001-12-21 | 0 | 4,391.55 | 4,511.23 | 4,376.73 | 4,499.34 | 00:00:00 | | 2001-12-24 | 0 | 4,487.17 | 4,509.78 | 4,470.50 | 4,502.10 | 00:00:00 | | 2001-12-27 | 0 | 4,524.06 | 4,593.52 | 4,504.98 | 4,591.16 | 00:00:00 | | 2001-12-28 | 0 | 4,603.81 | 4,630.19 | 4,582.29 | 4,624.58 | 00:00:00 | | 2002-01-02 | 0 | 4,617.95 | 4,640.85 | 4,567.92 | 4,580.44 | 00:00:00 | | 2002-01-03 | 0 | 4,626.76 | 4,692.24 | 4,609.28 | 4,681.20 | 00:00:00 | | 2002-01-04 | 0 | 4,702.70 | 4,720.04 | 4,663.40 | 4,682.79 | 00:00:00 | | 2002-01-07 | 0 | 4,673.45 | 4,706.58 | 4,611.13 | 4,615.54 | 00:00:00 | | 2002-01-08 | 0 | 4,594.26 | 4,631.92 | 4,560.34 | 4,568.09 | 00:00:00 | | 2002-01-09 | 0 | 4,578.68 | 4,592.69 | 4,525.53 | 4,587.01 | 00:00:00 | | 2002-01-10 | 0 | 4,551.87 | 4,573.03 | 4,503.61 | 4,515.52 | 00:00:00 | | 2002-01-11 | 0 | 4,532.74 | 4,583.81 | 4,516.28 | 4,554.69 | 00:00:00 | | 2002-01-14 | 0 | 4,526.42 | 4,530.67 | 4,448.47 | 4,453.97 | 00:00:00 | | 2002-01-15 | 0 | 4,437.79 | 4,519.24 | 4,419.14 | 4,518.42 | 00:00:00 | | 2002-01-16 | 0 | 4,482.01 | 4,484.01 | 4,421.88 | 4,425.50 | 00:00:00 | | 2002-01-17 | 0 | 4,431.72 | 4,489.26 | 4,431.72 | 4,475.64 | 00:00:00 | | 2002-01-18 | 0 | 4,440.59 | 4,466.67 | 4,429.51 | 4,448.85 | 00:00:00 | | 2002-01-21 | 0 | 4,438.39 | 4,440.30 | 4,386.39 | 4,423.80 | 00:00:00 | | 2002-01-22 | 0 | 4,424.59 | 4,493.18 | 4,407.85 | 4,446.72 | 00:00:00 | | 2002-01-23 | 0 | 4,409.21 | 4,452.60 | 4,402.49 | 4,450.81 | 00:00:00 | | 2002-01-24 | 0 | 4,483.07 | 4,527.28 | 4,470.69 | 4,508.07 | 00:00:00 | | 2002-01-25 | 0 | 4,511.60 | 4,511.60 | 4,446.15 | 4,484.31 | 00:00:00 | | 2002-01-28 | 0 | 4,498.77 | 4,557.61 | 4,496.52 | 4,533.13 | 00:00:00 | | 2002-01-29 | 0 | 4,540.26 | 4,563.38 | 4,476.10 | 4,476.10 | 00:00:00 | | 2002-01-30 | 0 | 4,426.24 | 4,442.82 | 4,385.57 | 4,407.27 | 00:00:00 | | 2002-01-31 | 0 | 4,463.64 | 4,482.99 | 4,437.79 | 4,461.87 | 00:00:00 | | 2002-02-01 | 0 | 4,483.90 | 4,499.68 | 4,446.81 | 4,455.56 | 00:00:00 | | 2002-02-04 | 0 | 4,459.52 | 4,459.52 | 4,384.63 | 4,397.54 | 00:00:00 | | 2002-02-05 | 0 | 4,345.61 | 4,369.83 | 4,276.86 | 4,307.75 | 00:00:00 | | 2002-02-06 | 0 | 4,307.22 | 4,331.87 | 4,250.03 | 4,273.81 | 00:00:00 | | 2002-02-07 | 0 | 4,253.68 | 4,309.65 | 4,228.38 | 4,295.65 | 00:00:00 | | 2002-02-08 | 0 | 4,272.94 | 4,319.97 | 4,262.36 | 4,299.04 | 00:00:00 | | 2002-02-11 | 0 | 4,341.19 | 4,367.52 | 4,329.57 | 4,353.21 | 00:00:00 | | 2002-02-12 | 0 | 4,375.12 | 4,399.23 | 4,319.57 | 4,337.95 | 00:00:00 | | 2002-02-13 | 0 | 4,339.80 | 4,375.62 | 4,306.74 | 4,364.45 | 00:00:00 | | 2002-02-14 | 0 | 4,388.08 | 4,434.93 | 4,364.25 | 4,429.31 | 00:00:00 | | 2002-02-15 | 0 | 4,398.22 | 4,425.92 | 4,376.26 | 4,377.00 | 00:00:00 | | 2002-02-18 | 0 | 4,351.78 | 4,376.76 | 4,346.51 | 4,347.05 | 00:00:00 | | 2002-02-19 | 0 | 4,323.81 | 4,323.81 | 4,255.87 | 4,256.36 | 00:00:00 | | 2002-02-20 | 0 | 4,248.76 | 4,279.08 | 4,210.30 | 4,238.99 | 00:00:00 | | 2002-02-21 | 0 | 4,298.45 | 4,316.70 | 4,264.63 | 4,287.22 | 00:00:00 | | 2002-02-22 | 0 | 4,251.83 | 4,264.54 | 4,224.46 | 4,245.20 | 00:00:00 | | 2002-02-25 | 0 | 4,270.55 | 4,305.44 | 4,240.26 | 4,305.44 | 00:00:00 | | 2002-02-26 | 0 | 4,340.45 | 4,385.93 | 4,330.58 | 4,340.86 | 00:00:00 | | 2002-02-27 | 0 | 4,363.64 | 4,424.71 | 4,363.33 | 4,424.71 | 00:00:00 | | 2002-02-28 | 0 | 4,396.09 | 4,482.26 | 4,383.37 | 4,462.99 | 00:00:00 | | 2002-03-01 | 0 | 4,442.40 | 4,495.31 | 4,436.94 | 4,486.42 | 00:00:00 | | 2002-03-04 | 0 | 4,538.71 | 4,626.68 | 4,538.71 | 4,607.44 | 00:00:00 | | 2002-03-05 | 0 | 4,608.22 | 4,620.76 | 4,566.53 | 4,580.75 | 00:00:00 | | 2002-03-06 | 0 | 4,564.99 | 4,605.48 | 4,542.56 | 4,588.14 | 00:00:00 | | 2002-03-07 | 0 | 4,626.92 | 4,671.00 | 4,606.37 | 4,616.50 | 00:00:00 | | 2002-03-08 | 0 | 4,590.50 | 4,656.53 | 4,590.50 | 4,629.11 | 00:00:00 | | 2002-03-11 | 0 | 4,619.77 | 4,642.56 | 4,577.84 | 4,586.75 | 00:00:00 | | 2002-03-12 | 0 | 4,578.24 | 4,582.40 | 4,517.90 | 4,550.65 | 00:00:00 | | 2002-03-13 | 0 | 4,551.52 | 4,601.98 | 4,523.77 | 4,523.77 | 00:00:00 | | 2002-03-14 | 0 | 4,514.92 | 4,567.77 | 4,514.86 | 4,546.84 | 00:00:00 | | 2002-03-15 | 0 | 4,540.10 | 4,588.33 | 4,514.72 | 4,588.33 | 00:00:00 | | 2002-03-18 | 0 | 4,600.79 | 4,652.54 | 4,600.79 | 4,625.81 | 00:00:00 | | 2002-03-19 | 0 | 4,636.33 | 4,650.89 | 4,613.20 | 4,644.93 | 00:00:00 | | 2002-03-20 | 0 | 4,640.82 | 4,652.43 | 4,597.47 | 4,603.80 | 00:00:00 | | 2002-03-21 | 0 | 4,582.50 | 4,621.78 | 4,569.40 | 4,579.90 | 00:00:00 | | 2002-03-22 | 0 | 4,599.00 | 4,620.99 | 4,577.82 | 4,601.57 | 00:00:00 | | 2002-03-25 | 0 | 4,597.31 | 4,651.69 | 4,586.48 | 4,588.36 | 00:00:00 | | 2002-03-26 | 0 | 4,580.97 | 4,646.00 | 4,565.27 | 4,628.07 | 00:00:00 | | 2002-03-27 | 0 | 4,645.08 | 4,645.08 | 4,605.25 | 4,623.20 | 00:00:00 | | 2002-03-28 | 0 | 4,632.07 | 4,696.18 | 4,623.18 | 4,688.02 | 00:00:00 | | 2002-04-02 | 0 | 4,673.03 | 4,688.16 | 4,626.46 | 4,627.33 | 00:00:00 | | 2002-04-03 | 0 | 4,618.65 | 4,644.21 | 4,582.71 | 4,632.26 | 00:00:00 | | 2002-04-04 | 0 | 4,604.88 | 4,621.57 | 4,536.55 | 4,538.31 | 00:00:00 | | 2002-04-05 | 0 | 4,536.40 | 4,554.76 | 4,506.87 | 4,515.70 | 00:00:00 | | 2002-04-08 | 0 | 4,504.18 | 4,511.87 | 4,415.75 | 4,431.88 | 00:00:00 | | 2002-04-09 | 0 | 4,468.48 | 4,488.66 | 4,457.75 | 4,463.91 | 00:00:00 | | 2002-04-10 | 0 | 4,435.26 | 4,539.69 | 4,424.51 | 4,521.83 | 00:00:00 | | 2002-04-11 | 0 | 4,538.75 | 4,547.64 | 4,441.54 | 4,441.54 | 00:00:00 | | 2002-04-12 | 0 | 4,452.59 | 4,485.61 | 4,437.54 | 4,468.29 | 00:00:00 | | 2002-04-15 | 0 | 4,487.65 | 4,518.57 | 4,463.96 | 4,502.49 | 00:00:00 | | 2002-04-16 | 0 | 4,522.91 | 4,601.79 | 4,520.11 | 4,598.74 | 00:00:00 | | 2002-04-17 | 0 | 4,635.14 | 4,653.10 | 4,594.03 | 4,597.30 | 00:00:00 | | 2002-04-18 | 0 | 4,581.95 | 4,645.10 | 4,572.91 | 4,588.83 | 00:00:00 | | 2002-04-19 | 0 | 4,563.25 | 4,616.38 | 4,551.88 | 4,606.42 | 00:00:00 | | 2002-04-22 | 0 | 4,597.21 | 4,597.71 | 4,523.09 | 4,559.46 | 00:00:00 | | 2002-04-23 | 0 | 4,566.04 | 4,593.59 | 4,526.71 | 4,562.55 | 00:00:00 | | 2002-04-24 | 0 | 4,556.70 | 4,586.42 | 4,514.82 | 4,528.00 | 00:00:00 | | 2002-04-25 | 0 | 4,501.77 | 4,513.31 | 4,401.77 | 4,455.99 | 00:00:00 | | 2002-04-26 | 0 | 4,463.19 | 4,509.68 | 4,447.53 | 4,453.08 | 00:00:00 | | 2002-04-29 | 0 | 4,432.13 | 4,445.63 | 4,391.96 | 4,430.38 | 00:00:00 | | 2002-04-30 | 0 | 4,414.63 | 4,462.74 | 4,390.98 | 4,462.74 | 00:00:00 | | 2002-05-02 | 0 | 4,474.63 | 4,494.79 | 4,421.56 | 4,421.56 | 00:00:00 | | 2002-05-03 | 0 | 4,408.00 | 4,474.27 | 4,352.34 | 4,354.92 | 00:00:00 | | 2002-05-06 | 0 | 4,361.65 | 4,389.73 | 4,338.03 | 4,367.26 | 00:00:00 | | 2002-05-07 | 0 | 4,324.40 | 4,342.66 | 4,239.72 | 4,296.40 | 00:00:00 | | 2002-05-08 | 0 | 4,335.38 | 4,404.02 | 4,335.38 | 4,404.02 | 00:00:00 | | 2002-05-09 | 0 | 4,426.45 | 4,428.65 | 4,373.54 | 4,386.86 | 00:00:00 | | 2002-05-10 | 0 | 4,365.46 | 4,391.54 | 4,324.43 | 4,329.84 | 00:00:00 | | 2002-05-13 | 0 | 4,291.53 | 4,377.09 | 4,281.95 | 4,375.39 | 00:00:00 | | 2002-05-14 | 0 | 4,392.42 | 4,463.45 | 4,359.59 | 4,447.12 | 00:00:00 | | 2002-05-15 | 0 | 4,478.30 | 4,493.25 | 4,438.63 | 4,471.27 | 00:00:00 | | 2002-05-16 | 0 | 4,455.17 | 4,489.25 | 4,440.34 | 4,466.36 | 00:00:00 | | 2002-05-17 | 0 | 4,474.54 | 4,497.46 | 4,432.92 | 4,442.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
