|
 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 | | 2003-04-25 | 0 | 2,904.69 | 2,927.67 | 2,861.86 | 2,866.74 | 00:00:00 | | 2003-04-28 | 0 | 2,858.83 | 2,956.07 | 2,853.23 | 2,949.57 | 00:00:00 | | 2003-04-29 | 0 | 2,980.86 | 3,015.42 | 2,940.80 | 2,940.80 | 00:00:00 | | 2003-04-30 | 0 | 2,946.26 | 2,986.27 | 2,930.09 | 2,953.67 | 00:00:00 | | 2003-05-02 | 0 | 2,945.41 | 2,963.12 | 2,904.70 | 2,963.12 | 00:00:00 | | 2003-05-05 | 0 | 2,992.51 | 3,035.60 | 2,991.33 | 2,996.22 | 00:00:00 | | 2003-05-06 | 0 | 2,998.36 | 3,057.56 | 2,980.81 | 3,057.56 | 00:00:00 | | 2003-05-07 | 0 | 3,053.82 | 3,070.62 | 3,015.60 | 3,023.96 | 00:00:00 | | 2003-05-08 | 0 | 3,017.98 | 3,035.59 | 2,929.07 | 2,939.17 | 00:00:00 | | 2003-05-09 | 0 | 2,942.74 | 2,967.89 | 2,902.32 | 2,967.89 | 00:00:00 | | 2003-05-12 | 0 | 2,992.66 | 3,003.62 | 2,922.14 | 2,962.63 | 00:00:00 | | 2003-05-13 | 0 | 2,970.68 | 2,980.78 | 2,938.40 | 2,963.63 | 00:00:00 | | 2003-05-14 | 0 | 2,958.14 | 3,016.56 | 2,952.66 | 2,961.83 | 00:00:00 | | 2003-05-15 | 0 | 2,964.89 | 3,006.58 | 2,942.67 | 2,995.98 | 00:00:00 | | 2003-05-16 | 0 | 2,997.59 | 3,036.27 | 2,966.57 | 2,994.87 | 00:00:00 | | 2003-05-19 | 0 | 2,932.98 | 2,932.98 | 2,861.08 | 2,867.29 | 00:00:00 | | 2003-05-20 | 0 | 2,866.25 | 2,890.14 | 2,829.88 | 2,877.26 | 00:00:00 | | 2003-05-21 | 0 | 2,876.45 | 2,881.44 | 2,814.34 | 2,881.20 | 00:00:00 | | 2003-05-22 | 0 | 2,886.05 | 2,905.95 | 2,876.82 | 2,903.27 | 00:00:00 | | 2003-05-23 | 0 | 2,930.64 | 2,930.99 | 2,861.77 | 2,897.16 | 00:00:00 | | 2003-05-26 | 0 | 2,883.79 | 2,926.05 | 2,881.07 | 2,885.52 | 00:00:00 | | 2003-05-27 | 0 | 2,880.10 | 2,903.72 | 2,826.81 | 2,891.47 | 00:00:00 | | 2003-05-28 | 0 | 2,931.01 | 2,956.02 | 2,907.30 | 2,949.61 | 00:00:00 | | 2003-05-29 | 0 | 2,934.78 | 2,985.85 | 2,929.39 | 2,969.18 | 00:00:00 | | 2003-05-30 | 0 | 2,939.33 | 3,012.92 | 2,934.86 | 2,991.75 | 00:00:00 | | 2003-06-02 | 0 | 3,018.66 | 3,048.32 | 2,990.32 | 3,048.32 | 00:00:00 | | 2003-06-03 | 0 | 3,017.00 | 3,039.41 | 3,002.99 | 3,039.41 | 00:00:00 | | 2003-06-04 | 0 | 3,049.04 | 3,079.91 | 3,026.15 | 3,063.85 | 00:00:00 | | 2003-06-05 | 0 | 3,075.77 | 3,085.82 | 3,010.68 | 3,034.07 | 00:00:00 | | 2003-06-06 | 0 | 3,039.78 | 3,112.78 | 3,039.78 | 3,093.21 | 00:00:00 | | 2003-06-09 | 0 | 3,074.99 | 3,088.04 | 3,044.00 | 3,055.23 | 00:00:00 | | 2003-06-10 | 0 | 3,047.02 | 3,090.10 | 3,042.97 | 3,083.85 | 00:00:00 | | 2003-06-11 | 0 | 3,103.04 | 3,130.85 | 3,088.97 | 3,121.90 | 00:00:00 | | 2003-06-12 | 0 | 3,137.06 | 3,170.73 | 3,135.57 | 3,152.16 | 00:00:00 | | 2003-06-13 | 0 | 3,143.99 | 3,160.11 | 3,098.70 | 3,108.94 | 00:00:00 | | 2003-06-16 | 0 | 3,095.96 | 3,177.43 | 3,077.14 | 3,174.49 | 00:00:00 | | 2003-06-17 | 0 | 3,213.03 | 3,224.32 | 3,179.37 | 3,200.75 | 00:00:00 | | 2003-06-18 | 0 | 3,199.12 | 3,228.60 | 3,178.65 | 3,213.93 | 00:00:00 | | 2003-06-19 | 0 | 3,219.40 | 3,220.87 | 3,156.55 | 3,164.91 | 00:00:00 | | 2003-06-20 | 0 | 3,125.94 | 3,198.68 | 3,125.94 | 3,190.11 | 00:00:00 | | 2003-06-23 | 0 | 3,164.34 | 3,176.14 | 3,112.97 | 3,119.24 | 00:00:00 | | 2003-06-24 | 0 | 3,122.09 | 3,129.88 | 3,089.27 | 3,103.34 | 00:00:00 | | 2003-06-25 | 0 | 3,115.23 | 3,131.65 | 3,083.46 | 3,108.70 | 00:00:00 | | 2003-06-26 | 0 | 3,071.19 | 3,129.37 | 3,071.19 | 3,103.46 | 00:00:00 | | 2003-06-27 | 0 | 3,122.07 | 3,128.44 | 3,089.06 | 3,109.02 | 00:00:00 | | 2003-06-30 | 0 | 3,094.82 | 3,137.19 | 3,084.10 | 3,084.10 | 00:00:00 | | 2003-07-01 | 0 | 3,085.59 | 3,098.13 | 3,008.72 | 3,013.00 | 00:00:00 | | 2003-07-02 | 0 | 3,056.90 | 3,087.75 | 3,049.36 | 3,079.07 | 00:00:00 | | 2003-07-03 | 0 | 3,093.10 | 3,105.76 | 3,054.63 | 3,092.09 | 00:00:00 | | 2003-07-04 | 0 | 3,077.75 | 3,091.24 | 3,072.40 | 3,072.40 | 00:00:00 | | 2003-07-07 | 0 | 3,097.92 | 3,182.19 | 3,097.38 | 3,182.19 | 00:00:00 | | 2003-07-08 | 0 | 3,169.35 | 3,203.35 | 3,148.00 | 3,177.97 | 00:00:00 | | 2003-07-09 | 0 | 3,177.20 | 3,190.52 | 3,131.85 | 3,139.93 | 00:00:00 | | 2003-07-10 | 0 | 3,121.31 | 3,135.35 | 3,091.18 | 3,098.28 | 00:00:00 | | 2003-07-11 | 0 | 3,080.47 | 3,140.00 | 3,076.35 | 3,138.27 | 00:00:00 | | 2003-07-14 | 0 | 3,153.44 | 3,202.15 | 3,141.85 | 3,190.23 | 00:00:00 | | 2003-07-15 | 0 | 3,175.89 | 3,206.03 | 3,169.37 | 3,179.33 | 00:00:00 | | 2003-07-16 | 0 | 3,186.85 | 3,199.40 | 3,144.32 | 3,150.72 | 00:00:00 | | 2003-07-17 | 0 | 3,139.38 | 3,144.96 | 3,102.38 | 3,129.37 | 00:00:00 | | 2003-07-18 | 0 | 3,128.87 | 3,156.82 | 3,119.08 | 3,129.21 | 00:00:00 | | 2003-07-21 | 0 | 3,157.76 | 3,157.76 | 3,072.32 | 3,081.06 | 00:00:00 | | 2003-07-22 | 0 | 3,088.31 | 3,093.79 | 3,060.50 | 3,092.62 | 00:00:00 | | 2003-07-23 | 0 | 3,100.44 | 3,114.40 | 3,080.04 | 3,089.41 | 00:00:00 | | 2003-07-24 | 0 | 3,069.36 | 3,158.04 | 3,069.21 | 3,156.86 | 00:00:00 | | 2003-07-25 | 0 | 3,118.06 | 3,136.34 | 3,097.20 | 3,109.32 | 00:00:00 | | 2003-07-28 | 0 | 3,142.30 | 3,180.90 | 3,138.51 | 3,164.93 | 00:00:00 | | 2003-07-29 | 0 | 3,155.53 | 3,188.70 | 3,128.64 | 3,142.39 | 00:00:00 | | 2003-07-30 | 0 | 3,132.72 | 3,183.03 | 3,131.85 | 3,172.51 | 00:00:00 | | 2003-07-31 | 0 | 3,189.28 | 3,220.55 | 3,155.47 | 3,210.27 | 00:00:00 | | 2003-08-01 | 0 | 3,200.81 | 3,219.15 | 3,158.60 | 3,169.63 | 00:00:00 | | 2003-08-04 | 0 | 3,164.01 | 3,206.18 | 3,126.19 | 3,142.00 | 00:00:00 | | 2003-08-05 | 0 | 3,167.85 | 3,203.42 | 3,150.88 | 3,187.61 | 00:00:00 | | 2003-08-06 | 0 | 3,154.06 | 3,158.50 | 3,119.63 | 3,126.15 | 00:00:00 | | 2003-08-07 | 0 | 3,156.61 | 3,156.61 | 3,105.37 | 3,130.56 | 00:00:00 | | 2003-08-08 | 0 | 3,145.87 | 3,189.68 | 3,133.60 | 3,165.49 | 00:00:00 | | 2003-08-11 | 0 | 3,184.37 | 3,200.35 | 3,168.93 | 3,188.32 | 00:00:00 | | 2003-08-12 | 0 | 3,201.89 | 3,223.41 | 3,190.88 | 3,208.23 | 00:00:00 | | 2003-08-13 | 0 | 3,232.29 | 3,237.18 | 3,198.53 | 3,208.06 | 00:00:00 | | 2003-08-14 | 0 | 3,217.88 | 3,261.70 | 3,197.03 | 3,261.70 | 00:00:00 | | 2003-08-15 | 0 | 3,266.24 | 3,298.82 | 3,262.50 | 3,279.21 | 00:00:00 | | 2003-08-18 | 0 | 3,301.25 | 3,301.25 | 3,261.44 | 3,301.08 | 00:00:00 | | 2003-08-19 | 0 | 3,315.67 | 3,323.89 | 3,291.25 | 3,310.70 | 00:00:00 | | 2003-08-20 | 0 | 3,304.48 | 3,304.48 | 3,264.27 | 3,280.34 | 00:00:00 | | 2003-08-21 | 0 | 3,294.63 | 3,330.81 | 3,294.63 | 3,306.42 | 00:00:00 | | 2003-08-22 | 0 | 3,297.52 | 3,347.55 | 3,297.52 | 3,328.99 | 00:00:00 | | 2003-08-25 | 0 | 3,310.31 | 3,311.73 | 3,284.27 | 3,291.36 | 00:00:00 | | 2003-08-26 | 0 | 3,303.01 | 3,317.05 | 3,249.88 | 3,256.69 | 00:00:00 | | 2003-08-27 | 0 | 3,279.53 | 3,284.70 | 3,261.83 | 3,280.02 | 00:00:00 | | 2003-08-28 | 0 | 3,290.11 | 3,336.01 | 3,280.16 | 3,322.95 | 00:00:00 | | 2003-08-29 | 0 | 3,336.99 | 3,353.94 | 3,311.10 | 3,311.42 | 00:00:00 | | 2003-09-01 | 0 | 3,335.54 | 3,373.21 | 3,335.54 | 3,358.52 | 00:00:00 | | 2003-09-02 | 0 | 3,368.58 | 3,376.77 | 3,342.27 | 3,363.93 | 00:00:00 | | 2003-09-03 | 0 | 3,399.19 | 3,435.79 | 3,393.67 | 3,422.78 | 00:00:00 | | 2003-09-04 | 0 | 3,420.57 | 3,432.80 | 3,394.45 | 3,410.69 | 00:00:00 | | 2003-09-05 | 0 | 3,408.93 | 3,422.23 | 3,370.99 | 3,392.75 | 00:00:00 | | 2003-09-08 | 0 | 3,385.66 | 3,417.69 | 3,381.85 | 3,409.72 | 00:00:00 | | 2003-09-09 | 0 | 3,430.93 | 3,431.37 | 3,364.05 | 3,375.26 | 00:00:00 | | 2003-09-10 | 0 | 3,364.07 | 3,364.88 | 3,324.40 | 3,328.71 | 00:00:00 | | 2003-09-11 | 0 | 3,309.44 | 3,359.64 | 3,305.77 | 3,348.25 | 00:00:00 | | 2003-09-12 | 0 | 3,364.95 | 3,375.64 | 3,301.54 | 3,322.56 | 00:00:00 | | 2003-09-15 | 0 | 3,336.59 | 3,361.19 | 3,332.94 | 3,338.36 | 00:00:00 | | 2003-09-16 | 0 | 3,344.09 | 3,386.65 | 3,333.54 | 3,386.41 | 00:00:00 | | 2003-09-17 | 0 | 3,408.71 | 3,423.09 | 3,393.48 | 3,393.93 | 00:00:00 | | 2003-09-18 | 0 | 3,394.73 | 3,415.07 | 3,376.92 | 3,415.01 | 00:00:00 | | 2003-09-19 | 0 | 3,422.85 | 3,424.26 | 3,367.14 | 3,373.64 | 00:00:00 | | 2003-09-22 | 0 | 3,334.62 | 3,336.65 | 3,269.53 | 3,282.95 | 00:00:00 | | 2003-09-23 | 0 | 3,290.62 | 3,298.75 | 3,241.32 | 3,266.04 | 00:00:00 | | 2003-09-24 | 0 | 3,284.81 | 3,300.01 | 3,262.21 | 3,263.78 | 00:00:00 | | 2003-09-25 | 0 | 3,220.90 | 3,243.69 | 3,209.88 | 3,230.54 | 00:00:00 | | 2003-09-26 | 0 | 3,209.77 | 3,231.20 | 3,177.96 | 3,216.76 | 00:00:00 | | 2003-09-29 | 0 | 3,215.66 | 3,243.20 | 3,175.03 | 3,188.71 | 00:00:00 | | 2003-09-30 | 0 | 3,191.93 | 3,208.65 | 3,110.93 | 3,134.99 | 00:00:00 | | 2003-10-01 | 0 | 3,137.10 | 3,191.01 | 3,122.36 | 3,191.01 | 00:00:00 | | 2003-10-02 | 0 | 3,219.61 | 3,228.41 | 3,182.43 | 3,192.94 | 00:00:00 | | 2003-10-03 | 0 | 3,202.09 | 3,299.88 | 3,197.57 | 3,296.36 | 00:00:00 | | 2003-10-06 | 0 | 3,291.85 | 3,297.17 | 3,271.37 | 3,281.36 | 00:00:00 | | 2003-10-07 | 0 | 3,290.35 | 3,290.96 | 3,229.34 | 3,254.75 | 00:00:00 | | 2003-10-08 | 0 | 3,244.66 | 3,292.83 | 3,233.74 | 3,248.61 | 00:00:00 | | 2003-10-09 | 0 | 3,266.82 | 3,324.99 | 3,245.08 | 3,324.99 | 00:00:00 | | 2003-10-10 | 0 | 3,329.79 | 3,345.36 | 3,294.39 | 3,306.12 | 00:00:00 | | 2003-10-13 | 0 | 3,313.92 | 3,367.55 | 3,313.92 | 3,360.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
