|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 0 | 6,024.38 | 6,102.12 | 5,901.77 | 5,917.37 | 00:00:00 | 2000-01-04 | 0 | 5,922.23 | 5,925.07 | 5,657.20 | 5,672.02 | 00:00:00 | 2000-01-05 | 0 | 5,521.83 | 5,589.50 | 5,461.59 | 5,479.70 | 00:00:00 | 2000-01-06 | 0 | 5,485.93 | 5,530.26 | 5,388.85 | 5,450.11 | 00:00:00 | 2000-01-07 | 0 | 5,423.88 | 5,561.69 | 5,423.88 | 5,539.61 | 00:00:00 | 2000-01-10 | 0 | 5,625.82 | 5,717.44 | 5,616.98 | 5,646.12 | 00:00:00 | 2000-01-11 | 0 | 5,726.51 | 5,726.51 | 5,571.99 | 5,613.90 | 00:00:00 | 2000-01-12 | 0 | 5,541.23 | 5,628.73 | 5,536.50 | 5,582.50 | 00:00:00 | 2000-01-13 | 0 | 5,586.25 | 5,682.27 | 5,579.49 | 5,633.24 | 00:00:00 | 2000-01-14 | 0 | 5,669.14 | 5,804.16 | 5,664.71 | 5,787.44 | 00:00:00 | 2000-01-17 | 0 | 5,834.75 | 5,857.36 | 5,740.19 | 5,842.78 | 00:00:00 | 2000-01-18 | 0 | 5,859.44 | 5,859.44 | 5,670.27 | 5,672.95 | 00:00:00 | 2000-01-19 | 0 | 5,664.92 | 5,668.06 | 5,590.19 | 5,649.46 | 00:00:00 | 2000-01-20 | 0 | 5,713.04 | 5,727.82 | 5,660.25 | 5,709.74 | 00:00:00 | 2000-01-21 | 0 | 5,656.10 | 5,738.16 | 5,630.63 | 5,681.32 | 00:00:00 | 2000-01-24 | 0 | 5,687.36 | 5,777.68 | 5,680.60 | 5,690.86 | 00:00:00 | 2000-01-25 | 0 | 5,601.18 | 5,654.52 | 5,590.17 | 5,597.50 | 00:00:00 | 2000-01-26 | 0 | 5,636.61 | 5,687.43 | 5,618.96 | 5,646.32 | 00:00:00 | 2000-01-27 | 0 | 5,671.64 | 5,727.53 | 5,625.23 | 5,688.35 | 00:00:00 | 2000-01-28 | 0 | 5,743.20 | 5,813.28 | 5,696.09 | 5,731.05 | 00:00:00 | 2000-01-31 | 0 | 5,677.79 | 5,707.88 | 5,625.72 | 5,659.81 | 00:00:00 | 2000-02-01 | 0 | 5,700.87 | 5,798.47 | 5,700.87 | 5,773.42 | 00:00:00 | 2000-02-02 | 0 | 5,814.26 | 5,956.14 | 5,811.36 | 5,946.86 | 00:00:00 | 2000-02-03 | 0 | 6,025.84 | 6,149.67 | 5,979.06 | 6,149.67 | 00:00:00 | 2000-02-04 | 0 | 6,197.40 | 6,312.42 | 6,192.86 | 6,275.72 | 00:00:00 | 2000-02-07 | 0 | 6,276.47 | 6,336.68 | 6,203.58 | 6,203.58 | 00:00:00 | 2000-02-08 | 0 | 6,252.31 | 6,396.39 | 6,232.95 | 6,297.66 | 00:00:00 | 2000-02-09 | 0 | 6,390.79 | 6,396.97 | 6,240.07 | 6,271.60 | 00:00:00 | 2000-02-10 | 0 | 6,212.56 | 6,250.72 | 6,168.66 | 6,207.52 | 00:00:00 | 2000-02-11 | 0 | 6,263.44 | 6,324.06 | 6,148.47 | 6,287.01 | 00:00:00 | 2000-02-14 | 0 | 6,241.91 | 6,270.60 | 6,191.76 | 6,268.32 | 00:00:00 | 2000-02-15 | 0 | 6,286.01 | 6,330.01 | 6,076.86 | 6,092.63 | 00:00:00 | 2000-02-16 | 0 | 6,160.42 | 6,178.07 | 5,997.77 | 6,046.27 | 00:00:00 | 2000-02-17 | 0 | 6,040.00 | 6,222.87 | 6,027.22 | 6,154.96 | 00:00:00 | 2000-02-18 | 0 | 6,166.12 | 6,184.00 | 6,044.22 | 6,062.72 | 00:00:00 | 2000-02-21 | 0 | 5,979.13 | 5,994.04 | 5,928.04 | 5,967.28 | 00:00:00 | 2000-02-22 | 0 | 5,986.85 | 6,066.11 | 5,920.61 | 5,963.31 | 00:00:00 | 2000-02-23 | 0 | 6,038.86 | 6,064.21 | 5,992.02 | 6,031.25 | 00:00:00 | 2000-02-24 | 0 | 6,106.32 | 6,177.59 | 6,069.51 | 6,078.78 | 00:00:00 | 2000-02-25 | 0 | 6,171.57 | 6,202.53 | 6,122.71 | 6,188.64 | 00:00:00 | 2000-02-28 | 0 | 6,181.05 | 6,229.60 | 6,031.69 | 6,102.73 | 00:00:00 | 2000-02-29 | 0 | 6,167.04 | 6,264.25 | 6,146.85 | 6,190.96 | 00:00:00 | 2000-03-01 | 0 | 6,272.13 | 6,283.60 | 6,184.51 | 6,256.32 | 00:00:00 | 2000-03-02 | 0 | 6,319.23 | 6,479.43 | 6,276.34 | 6,477.55 | 00:00:00 | 2000-03-03 | 0 | 6,448.34 | 6,555.87 | 6,432.74 | 6,514.11 | 00:00:00 | 2000-03-06 | 0 | 6,554.95 | 6,590.35 | 6,529.37 | 6,545.98 | 00:00:00 | 2000-03-07 | 0 | 6,507.26 | 6,589.18 | 6,437.04 | 6,441.85 | 00:00:00 | 2000-03-08 | 0 | 6,366.83 | 6,439.06 | 6,333.46 | 6,344.97 | 00:00:00 | 2000-03-09 | 0 | 6,429.34 | 6,447.73 | 6,359.41 | 6,423.43 | 00:00:00 | 2000-03-10 | 0 | 6,543.19 | 6,561.34 | 6,465.05 | 6,510.28 | 00:00:00 | 2000-03-13 | 0 | 6,477.47 | 6,483.81 | 6,254.38 | 6,336.93 | 00:00:00 | 2000-03-14 | 0 | 6,331.22 | 6,376.81 | 6,271.59 | 6,350.35 | 00:00:00 | 2000-03-15 | 0 | 6,242.79 | 6,249.66 | 6,144.07 | 6,188.94 | 00:00:00 | 2000-03-16 | 0 | 6,217.62 | 6,335.90 | 6,216.97 | 6,258.53 | 00:00:00 | 2000-03-17 | 0 | 6,439.83 | 6,447.17 | 6,281.77 | 6,304.28 | 00:00:00 | 2000-03-20 | 0 | 6,328.04 | 6,417.63 | 6,319.48 | 6,352.51 | 00:00:00 | 2000-03-21 | 0 | 6,320.12 | 6,334.62 | 6,253.72 | 6,320.87 | 00:00:00 | 2000-03-22 | 0 | 6,401.45 | 6,460.81 | 6,270.44 | 6,279.29 | 00:00:00 | 2000-03-23 | 0 | 6,313.05 | 6,337.32 | 6,176.62 | 6,268.31 | 00:00:00 | 2000-03-24 | 0 | 6,344.79 | 6,367.57 | 6,283.39 | 6,364.26 | 00:00:00 | 2000-03-27 | 0 | 6,409.58 | 6,459.63 | 6,369.01 | 6,450.85 | 00:00:00 | 2000-03-28 | 0 | 6,427.68 | 6,584.37 | 6,424.46 | 6,524.30 | 00:00:00 | 2000-03-29 | 0 | 6,496.45 | 6,567.95 | 6,486.55 | 6,505.48 | 00:00:00 | 2000-03-30 | 0 | 6,454.36 | 6,454.90 | 6,289.98 | 6,313.82 | 00:00:00 | 2000-03-31 | 0 | 6,241.75 | 6,359.51 | 6,166.82 | 6,286.05 | 00:00:00 | 2000-04-03 | 0 | 6,382.28 | 6,382.28 | 6,083.08 | 6,130.27 | 00:00:00 | 2000-04-04 | 0 | 6,138.00 | 6,250.09 | 6,138.00 | 6,221.94 | 00:00:00 | 2000-04-05 | 0 | 6,189.70 | 6,216.13 | 5,913.71 | 6,036.94 | 00:00:00 | 2000-04-06 | 0 | 6,148.74 | 6,243.42 | 6,093.30 | 6,224.02 | 00:00:00 | 2000-04-07 | 0 | 6,342.20 | 6,347.75 | 6,207.76 | 6,308.04 | 00:00:00 | 2000-04-10 | 0 | 6,393.70 | 6,429.51 | 6,350.78 | 6,364.90 | 00:00:00 | 2000-04-11 | 0 | 6,253.59 | 6,316.80 | 6,201.51 | 6,261.42 | 00:00:00 | 2000-04-12 | 0 | 6,303.50 | 6,325.77 | 6,190.96 | 6,238.70 | 00:00:00 | 2000-04-13 | 0 | 6,109.87 | 6,286.97 | 6,072.89 | 6,264.34 | 00:00:00 | 2000-04-14 | 0 | 6,225.59 | 6,254.45 | 6,050.19 | 6,065.71 | 00:00:00 | 2000-04-17 | 0 | 5,772.87 | 6,083.23 | 5,752.44 | 6,060.54 | 00:00:00 | 2000-04-18 | 0 | 6,163.91 | 6,175.66 | 5,986.14 | 6,147.44 | 00:00:00 | 2000-04-19 | 0 | 6,212.93 | 6,237.97 | 6,120.08 | 6,166.46 | 00:00:00 | 2000-04-20 | 0 | 6,172.78 | 6,258.77 | 6,163.42 | 6,234.51 | 00:00:00 | 2000-04-25 | 0 | 6,219.41 | 6,325.04 | 6,162.09 | 6,320.29 | 00:00:00 | 2000-04-26 | 0 | 6,393.77 | 6,461.52 | 6,380.82 | 6,390.87 | 00:00:00 | 2000-04-27 | 0 | 6,403.19 | 6,403.19 | 6,184.71 | 6,247.86 | 00:00:00 | 2000-04-28 | 0 | 6,378.15 | 6,456.62 | 6,306.13 | 6,419.72 | 00:00:00 | 2000-05-02 | 0 | 6,489.04 | 6,565.56 | 6,478.47 | 6,562.41 | 00:00:00 | 2000-05-03 | 0 | 6,492.06 | 6,543.72 | 6,419.56 | 6,435.65 | 00:00:00 | 2000-05-04 | 0 | 6,520.30 | 6,520.30 | 6,399.99 | 6,491.74 | 00:00:00 | 2000-05-05 | 0 | 6,507.90 | 6,575.17 | 6,429.98 | 6,545.76 | 00:00:00 | 2000-05-08 | 0 | 6,563.83 | 6,591.44 | 6,475.92 | 6,514.42 | 00:00:00 | 2000-05-09 | 0 | 6,467.75 | 6,507.25 | 6,352.92 | 6,369.61 | 00:00:00 | 2000-05-10 | 0 | 6,363.39 | 6,434.08 | 6,255.52 | 6,263.34 | 00:00:00 | 2000-05-11 | 0 | 6,204.10 | 6,389.00 | 6,162.25 | 6,380.13 | 00:00:00 | 2000-05-12 | 0 | 6,418.91 | 6,482.03 | 6,375.27 | 6,449.27 | 00:00:00 | 2000-05-15 | 0 | 6,421.79 | 6,465.78 | 6,392.27 | 6,392.27 | 00:00:00 | 2000-05-16 | 0 | 6,461.05 | 6,571.65 | 6,454.26 | 6,557.39 | 00:00:00 | 2000-05-17 | 0 | 6,534.54 | 6,539.40 | 6,432.94 | 6,453.05 | 00:00:00 | 2000-05-18 | 0 | 6,423.10 | 6,496.00 | 6,418.22 | 6,451.97 | 00:00:00 | 2000-05-19 | 0 | 6,425.27 | 6,428.22 | 6,186.76 | 6,196.05 | 00:00:00 | 2000-05-22 | 0 | 6,184.04 | 6,249.18 | 6,029.81 | 6,094.17 | 00:00:00 | 2000-05-23 | 0 | 6,153.96 | 6,206.44 | 6,084.20 | 6,148.56 | 00:00:00 | 2000-05-24 | 0 | 6,003.90 | 6,082.63 | 6,003.90 | 6,027.10 | 00:00:00 | 2000-05-25 | 0 | 6,136.32 | 6,179.53 | 6,109.11 | 6,129.66 | 00:00:00 | 2000-05-26 | 0 | 6,052.23 | 6,166.45 | 6,017.79 | 6,129.15 | 00:00:00 | 2000-05-29 | 0 | 6,185.99 | 6,237.02 | 6,181.83 | 6,205.13 | 00:00:00 | 2000-05-30 | 0 | 6,247.22 | 6,335.69 | 6,200.74 | 6,325.49 | 00:00:00 | 2000-05-31 | 0 | 6,380.21 | 6,443.68 | 6,337.31 | 6,426.26 | 00:00:00 | 2000-06-01 | 0 | 6,428.46 | 6,603.24 | 6,427.35 | 6,599.71 | 00:00:00 | 2000-06-02 | 0 | 6,565.35 | 6,780.66 | 6,556.15 | 6,673.52 | 00:00:00 | 2000-06-05 | 0 | 6,678.77 | 6,684.08 | 6,595.08 | 6,656.26 | 00:00:00 | 2000-06-06 | 0 | 6,612.57 | 6,697.31 | 6,571.58 | 6,589.77 | 00:00:00 | 2000-06-07 | 0 | 6,551.57 | 6,561.61 | 6,456.56 | 6,498.50 | 00:00:00 | 2000-06-08 | 0 | 6,533.67 | 6,602.95 | 6,462.40 | 6,523.66 | 00:00:00 | 2000-06-09 | 0 | 6,523.46 | 6,589.85 | 6,505.58 | 6,549.05 | 00:00:00 | 2000-06-13 | 0 | 6,510.82 | 6,596.67 | 6,466.04 | 6,532.84 | 00:00:00 | 2000-06-14 | 0 | 6,570.95 | 6,629.89 | 6,499.51 | 6,608.10 | 00:00:00 | 2000-06-15 | 0 | 6,597.73 | 6,622.23 | 6,506.11 | 6,512.98 | 00:00:00 | 2000-06-16 | 0 | 6,644.17 | 6,644.17 | 6,456.26 | 6,456.26 | 00:00:00 | 2000-06-19 | 0 | 6,436.47 | 6,522.01 | 6,436.20 | 6,505.16 | 00:00:00 | 2000-06-20 | 0 | 6,569.52 | 6,591.63 | 6,535.68 | 6,554.92 | 00:00:00 | 2000-06-21 | 0 | 6,537.41 | 6,573.49 | 6,460.86 | 6,490.76 | 00:00:00 | 2000-06-22 | 0 | 6,513.62 | 6,549.20 | 6,457.93 | 6,474.88 | 00:00:00 | 2000-06-23 | 0 | 6,438.95 | 6,549.12 | 6,417.89 | 6,545.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|