|
 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 | | 2003-10-13 | 0 | 3,313.92 | 3,367.55 | 3,313.92 | 3,360.34 | 00:00:00 | | 2003-10-14 | 0 | 3,380.14 | 3,380.14 | 3,336.26 | 3,344.90 | 00:00:00 | | 2003-10-15 | 0 | 3,369.75 | 3,403.76 | 3,360.80 | 3,374.98 | 00:00:00 | | 2003-10-16 | 0 | 3,361.82 | 3,393.63 | 3,347.23 | 3,357.49 | 00:00:00 | | 2003-10-17 | 0 | 3,379.44 | 3,395.16 | 3,344.93 | 3,353.72 | 00:00:00 | | 2003-10-20 | 0 | 3,339.29 | 3,374.87 | 3,334.40 | 3,358.80 | 00:00:00 | | 2003-10-21 | 0 | 3,388.32 | 3,395.79 | 3,352.07 | 3,363.30 | 00:00:00 | | 2003-10-22 | 0 | 3,358.66 | 3,370.81 | 3,297.00 | 3,302.70 | 00:00:00 | | 2003-10-23 | 0 | 3,255.27 | 3,283.36 | 3,239.05 | 3,264.29 | 00:00:00 | | 2003-10-24 | 0 | 3,264.78 | 3,277.31 | 3,249.47 | 3,266.27 | 00:00:00 | | 2003-10-27 | 0 | 3,283.82 | 3,321.38 | 3,279.22 | 3,306.59 | 00:00:00 | | 2003-10-28 | 0 | 3,316.81 | 3,353.96 | 3,316.81 | 3,352.15 | 00:00:00 | | 2003-10-29 | 0 | 3,387.06 | 3,389.21 | 3,349.83 | 3,366.95 | 00:00:00 | | 2003-10-30 | 0 | 3,365.14 | 3,417.64 | 3,346.85 | 3,387.36 | 00:00:00 | | 2003-10-31 | 0 | 3,378.39 | 3,378.39 | 3,352.82 | 3,373.20 | 00:00:00 | | 2003-11-03 | 0 | 3,381.98 | 3,442.25 | 3,377.23 | 3,439.07 | 00:00:00 | | 2003-11-04 | 0 | 3,432.82 | 3,448.61 | 3,407.17 | 3,424.81 | 00:00:00 | | 2003-11-05 | 0 | 3,404.55 | 3,421.41 | 3,384.82 | 3,393.25 | 00:00:00 | | 2003-11-06 | 0 | 3,403.86 | 3,436.07 | 3,372.18 | 3,412.18 | 00:00:00 | | 2003-11-07 | 0 | 3,434.62 | 3,472.83 | 3,434.29 | 3,453.13 | 00:00:00 | | 2003-11-10 | 0 | 3,426.31 | 3,458.47 | 3,420.94 | 3,425.19 | 00:00:00 | | 2003-11-11 | 0 | 3,402.25 | 3,411.70 | 3,388.12 | 3,406.05 | 00:00:00 | | 2003-11-12 | 0 | 3,400.85 | 3,421.88 | 3,391.19 | 3,411.05 | 00:00:00 | | 2003-11-13 | 0 | 3,444.26 | 3,449.80 | 3,401.58 | 3,412.55 | 00:00:00 | | 2003-11-14 | 0 | 3,403.65 | 3,461.35 | 3,403.65 | 3,448.60 | 00:00:00 | | 2003-11-17 | 0 | 3,396.03 | 3,406.53 | 3,355.86 | 3,359.30 | 00:00:00 | | 2003-11-18 | 0 | 3,386.63 | 3,386.63 | 3,343.06 | 3,352.92 | 00:00:00 | | 2003-11-19 | 0 | 3,311.74 | 3,350.11 | 3,298.26 | 3,343.38 | 00:00:00 | | 2003-11-20 | 0 | 3,369.47 | 3,369.47 | 3,287.93 | 3,324.39 | 00:00:00 | | 2003-11-21 | 0 | 3,318.44 | 3,366.12 | 3,317.66 | 3,366.12 | 00:00:00 | | 2003-11-24 | 0 | 3,372.35 | 3,419.18 | 3,369.58 | 3,412.05 | 00:00:00 | | 2003-11-25 | 0 | 3,418.17 | 3,437.20 | 3,414.16 | 3,418.15 | 00:00:00 | | 2003-11-26 | 0 | 3,421.20 | 3,450.15 | 3,409.56 | 3,415.19 | 00:00:00 | | 2003-11-27 | 0 | 3,425.15 | 3,437.82 | 3,416.66 | 3,431.66 | 00:00:00 | | 2003-11-28 | 0 | 3,429.98 | 3,442.76 | 3,396.59 | 3,424.79 | 00:00:00 | | 2003-12-01 | 0 | 3,450.66 | 3,490.75 | 3,440.72 | 3,490.26 | 00:00:00 | | 2003-12-02 | 0 | 3,491.44 | 3,506.97 | 3,462.45 | 3,471.86 | 00:00:00 | | 2003-12-03 | 0 | 3,467.33 | 3,511.28 | 3,466.08 | 3,501.93 | 00:00:00 | | 2003-12-04 | 0 | 3,490.26 | 3,505.28 | 3,477.31 | 3,496.55 | 00:00:00 | | 2003-12-05 | 0 | 3,481.21 | 3,491.80 | 3,442.37 | 3,457.14 | 00:00:00 | | 2003-12-08 | 0 | 3,432.78 | 3,439.57 | 3,417.56 | 3,434.91 | 00:00:00 | | 2003-12-09 | 0 | 3,459.83 | 3,478.57 | 3,451.18 | 3,456.12 | 00:00:00 | | 2003-12-10 | 0 | 3,449.06 | 3,456.17 | 3,419.77 | 3,438.85 | 00:00:00 | | 2003-12-11 | 0 | 3,449.98 | 3,469.11 | 3,441.01 | 3,467.90 | 00:00:00 | | 2003-12-12 | 0 | 3,482.28 | 3,500.53 | 3,456.02 | 3,470.60 | 00:00:00 | | 2003-12-15 | 0 | 3,521.64 | 3,522.45 | 3,487.13 | 3,490.42 | 00:00:00 | | 2003-12-16 | 0 | 3,468.21 | 3,499.47 | 3,462.31 | 3,486.60 | 00:00:00 | | 2003-12-17 | 0 | 3,494.23 | 3,494.37 | 3,461.83 | 3,479.87 | 00:00:00 | | 2003-12-18 | 0 | 3,465.49 | 3,508.54 | 3,465.49 | 3,503.21 | 00:00:00 | | 2003-12-19 | 0 | 3,517.71 | 3,525.80 | 3,488.53 | 3,502.04 | 00:00:00 | | 2003-12-22 | 0 | 3,476.00 | 3,516.54 | 3,476.00 | 3,496.06 | 00:00:00 | | 2003-12-23 | 0 | 3,508.65 | 3,514.80 | 3,490.49 | 3,500.09 | 00:00:00 | | 2003-12-24 | 0 | 3,495.89 | 3,512.32 | 3,495.07 | 3,510.30 | 00:00:00 | | 2003-12-29 | 0 | 3,508.39 | 3,521.97 | 3,508.39 | 3,520.79 | 00:00:00 | | 2003-12-30 | 0 | 3,539.57 | 3,550.67 | 3,524.58 | 3,529.18 | 00:00:00 | | 2003-12-31 | 0 | 3,498.76 | 3,566.76 | 3,498.76 | 3,557.90 | 00:00:00 | | 2004-01-02 | 0 | 3,563.39 | 3,597.02 | 3,554.57 | 3,596.80 | 00:00:00 | | 2004-01-05 | 0 | 3,591.72 | 3,609.60 | 3,579.31 | 3,608.29 | 00:00:00 | | 2004-01-06 | 0 | 3,612.87 | 3,612.87 | 3,583.80 | 3,595.82 | 00:00:00 | | 2004-01-07 | 0 | 3,608.67 | 3,609.35 | 3,557.51 | 3,563.51 | 00:00:00 | | 2004-01-08 | 0 | 3,584.25 | 3,615.83 | 3,583.81 | 3,592.73 | 00:00:00 | | 2004-01-09 | 0 | 3,610.02 | 3,614.46 | 3,548.18 | 3,574.80 | 00:00:00 | | 2004-01-12 | 0 | 3,564.84 | 3,571.36 | 3,548.22 | 3,560.10 | 00:00:00 | | 2004-01-13 | 0 | 3,579.86 | 3,609.64 | 3,570.42 | 3,576.18 | 00:00:00 | | 2004-01-14 | 0 | 3,577.04 | 3,617.52 | 3,567.49 | 3,612.55 | 00:00:00 | | 2004-01-15 | 0 | 3,604.11 | 3,635.57 | 3,593.29 | 3,626.97 | 00:00:00 | | 2004-01-16 | 0 | 3,639.69 | 3,681.79 | 3,639.69 | 3,671.80 | 00:00:00 | | 2004-01-19 | 0 | 3,677.73 | 3,699.47 | 3,672.46 | 3,689.97 | 00:00:00 | | 2004-01-20 | 0 | 3,687.28 | 3,694.00 | 3,657.15 | 3,660.19 | 00:00:00 | | 2004-01-21 | 0 | 3,654.83 | 3,676.38 | 3,650.86 | 3,676.38 | 00:00:00 | | 2004-01-22 | 0 | 3,703.23 | 3,713.83 | 3,689.39 | 3,695.60 | 00:00:00 | | 2004-01-23 | 0 | 3,700.53 | 3,707.81 | 3,684.99 | 3,693.36 | 00:00:00 | | 2004-01-26 | 0 | 3,693.29 | 3,693.29 | 3,670.07 | 3,675.72 | 00:00:00 | | 2004-01-27 | 0 | 3,711.44 | 3,724.29 | 3,695.75 | 3,697.42 | 00:00:00 | | 2004-01-28 | 0 | 3,675.60 | 3,714.45 | 3,675.30 | 3,706.79 | 00:00:00 | | 2004-01-29 | 0 | 3,674.90 | 3,684.78 | 3,656.19 | 3,662.30 | 00:00:00 | | 2004-01-30 | 0 | 3,684.69 | 3,688.34 | 3,638.44 | 3,638.44 | 00:00:00 | | 2004-02-02 | 0 | 3,660.29 | 3,676.64 | 3,651.84 | 3,665.02 | 00:00:00 | | 2004-02-03 | 0 | 3,667.77 | 3,672.59 | 3,623.29 | 3,638.21 | 00:00:00 | | 2004-02-04 | 0 | 3,615.64 | 3,625.38 | 3,602.94 | 3,607.57 | 00:00:00 | | 2004-02-05 | 0 | 3,596.22 | 3,638.57 | 3,594.71 | 3,610.31 | 00:00:00 | | 2004-02-06 | 0 | 3,613.34 | 3,631.64 | 3,596.61 | 3,624.72 | 00:00:00 | | 2004-02-09 | 0 | 3,637.29 | 3,679.67 | 3,637.29 | 3,663.73 | 00:00:00 | | 2004-02-10 | 0 | 3,660.36 | 3,669.74 | 3,643.25 | 3,668.45 | 00:00:00 | | 2004-02-11 | 0 | 3,672.59 | 3,687.20 | 3,664.12 | 3,677.85 | 00:00:00 | | 2004-02-12 | 0 | 3,689.64 | 3,698.67 | 3,665.41 | 3,681.56 | 00:00:00 | | 2004-02-13 | 0 | 3,674.43 | 3,686.06 | 3,644.32 | 3,649.34 | 00:00:00 | | 2004-02-16 | 0 | 3,655.73 | 3,678.07 | 3,649.76 | 3,678.07 | 00:00:00 | | 2004-02-17 | 0 | 3,681.86 | 3,710.82 | 3,681.86 | 3,703.82 | 00:00:00 | | 2004-02-18 | 0 | 3,714.09 | 3,717.33 | 3,699.28 | 3,709.02 | 00:00:00 | | 2004-02-19 | 0 | 3,718.78 | 3,761.33 | 3,715.98 | 3,759.32 | 00:00:00 | | 2004-02-20 | 0 | 3,749.68 | 3,765.66 | 3,720.99 | 3,733.28 | 00:00:00 | | 2004-02-23 | 0 | 3,741.48 | 3,757.14 | 3,727.86 | 3,731.15 | 00:00:00 | | 2004-02-24 | 0 | 3,729.76 | 3,734.50 | 3,666.88 | 3,683.44 | 00:00:00 | | 2004-02-25 | 0 | 3,692.18 | 3,710.42 | 3,674.17 | 3,702.63 | 00:00:00 | | 2004-02-26 | 0 | 3,722.18 | 3,725.08 | 3,700.92 | 3,714.49 | 00:00:00 | | 2004-02-27 | 0 | 3,736.34 | 3,760.06 | 3,725.44 | 3,725.44 | 00:00:00 | | 2004-03-01 | 0 | 3,735.30 | 3,755.72 | 3,733.45 | 3,748.87 | 00:00:00 | | 2004-03-02 | 0 | 3,767.83 | 3,785.36 | 3,758.99 | 3,785.36 | 00:00:00 | | 2004-03-03 | 0 | 3,773.83 | 3,782.17 | 3,742.52 | 3,758.51 | 00:00:00 | | 2004-03-04 | 0 | 3,772.13 | 3,778.46 | 3,754.73 | 3,776.94 | 00:00:00 | | 2004-03-05 | 0 | 3,776.63 | 3,789.33 | 3,729.98 | 3,761.11 | 00:00:00 | | 2004-03-08 | 0 | 3,772.75 | 3,785.58 | 3,769.52 | 3,781.38 | 00:00:00 | | 2004-03-09 | 0 | 3,759.19 | 3,767.13 | 3,728.70 | 3,737.03 | 00:00:00 | | 2004-03-10 | 0 | 3,717.93 | 3,761.25 | 3,713.66 | 3,758.09 | 00:00:00 | | 2004-03-11 | 0 | 3,712.17 | 3,712.17 | 3,618.02 | 3,646.43 | 00:00:00 | | 2004-03-12 | 0 | 3,597.95 | 3,667.64 | 3,569.73 | 3,661.78 | 00:00:00 | | 2004-03-15 | 0 | 3,652.10 | 3,663.22 | 3,565.81 | 3,573.84 | 00:00:00 | | 2004-03-16 | 0 | 3,572.39 | 3,600.77 | 3,543.11 | 3,588.04 | 00:00:00 | | 2004-03-17 | 0 | 3,602.93 | 3,660.04 | 3,597.39 | 3,656.04 | 00:00:00 | | 2004-03-18 | 0 | 3,648.57 | 3,653.57 | 3,585.07 | 3,589.98 | 00:00:00 | | 2004-03-19 | 0 | 3,623.90 | 3,625.45 | 3,592.82 | 3,613.28 | 00:00:00 | | 2004-03-22 | 0 | 3,580.43 | 3,581.70 | 3,512.68 | 3,539.22 | 00:00:00 | | 2004-03-23 | 0 | 3,531.60 | 3,568.03 | 3,525.12 | 3,539.91 | 00:00:00 | | 2004-03-24 | 0 | 3,538.32 | 3,562.66 | 3,489.53 | 3,518.45 | 00:00:00 | | 2004-03-25 | 0 | 3,542.17 | 3,579.34 | 3,537.43 | 3,570.40 | 00:00:00 | | 2004-03-26 | 0 | 3,602.66 | 3,606.86 | 3,577.50 | 3,592.39 | 00:00:00 | | 2004-03-29 | 0 | 3,594.42 | 3,640.61 | 3,584.60 | 3,634.18 | 00:00:00 | | 2004-03-30 | 0 | 3,628.91 | 3,633.59 | 3,602.59 | 3,620.10 | 00:00:00 | | 2004-03-31 | 0 | 3,632.12 | 3,659.95 | 3,617.73 | 3,625.23 | 00:00:00 | | 2004-04-01 | 0 | 3,647.96 | 3,673.06 | 3,624.19 | 3,669.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
