|
 CAC 40 - Compagnie des Agents de Change - [Ticker: ^FCHI] |     | | Última Transacción | 5.514,290 | Hora de Cotización | 2017-11-01 - 22:05:00 | | Variación | +11,010 (+0,200%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5.536,400 | Mínimo | 5.514,290 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 5.503,280 | PER | 0,00% | | Apertura | 5.524,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^FCHI desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-01 | 3.109,51 | 0 | 3.132,24 | 3.035,23 | 3.125,20 | 00:00:00 | | 2002-11-04 | 3.218,67 | 0 | 3.218,67 | 3.159,48 | 3.168,30 | 00:00:00 | | 2002-11-05 | 3.247,39 | 0 | 3.264,07 | 3.175,80 | 3.197,56 | 00:00:00 | | 2002-11-06 | 3.212,86 | 0 | 3.310,44 | 3.194,08 | 3.310,44 | 00:00:00 | | 2002-11-07 | 3.111,72 | 0 | 3.249,72 | 3.104,17 | 3.241,12 | 00:00:00 | | 2002-11-08 | 3.058,18 | 0 | 3.134,27 | 3.043,10 | 3.084,21 | 00:00:00 | | 2002-11-11 | 3.053,70 | 0 | 3.071,50 | 3.002,65 | 3.035,84 | 00:00:00 | | 2002-11-12 | 3.064,64 | 0 | 3.093,12 | 3.027,92 | 3.042,84 | 00:00:00 | | 2002-11-13 | 3.034,81 | 0 | 3.061,89 | 2.979,43 | 3.048,25 | 00:00:00 | | 2002-11-14 | 3.148,60 | 0 | 3.152,04 | 2.996,48 | 3.023,07 | 00:00:00 | | 2002-11-15 | 3.162,39 | 0 | 3.199,19 | 3.137,33 | 3.181,67 | 00:00:00 | | 2002-11-18 | 3.208,47 | 0 | 3.233,61 | 3.167,22 | 3.168,97 | 00:00:00 | | 2002-11-19 | 3.177,23 | 0 | 3.189,14 | 3.154,32 | 3.172,78 | 00:00:00 | | 2002-11-20 | 3.153,50 | 0 | 3.209,22 | 3.124,43 | 3.194,02 | 00:00:00 | | 2002-11-21 | 3.290,17 | 0 | 3.290,80 | 3.212,13 | 3.233,03 | 00:00:00 | | 2002-11-22 | 3.305,78 | 0 | 3.314,83 | 3.265,45 | 3.298,35 | 00:00:00 | | 2002-11-25 | 3.295,68 | 0 | 3.349,36 | 3.277,97 | 3.330,15 | 00:00:00 | | 2002-11-26 | 3.215,19 | 0 | 3.307,70 | 3.200,13 | 3.296,95 | 00:00:00 | | 2002-11-27 | 3.313,76 | 0 | 3.323,37 | 3.181,84 | 3.225,08 | 00:00:00 | | 2002-11-28 | 3.329,99 | 0 | 3.357,41 | 3.303,22 | 3.333,01 | 00:00:00 | | 2002-11-29 | 3.326,65 | 0 | 3.360,29 | 3.302,80 | 3.339,06 | 00:00:00 | | 2002-12-02 | 3.298,76 | 0 | 3.393,04 | 3.291,90 | 3.327,07 | 00:00:00 | | 2002-12-03 | 3.222,26 | 0 | 3.319,21 | 3.219,14 | 3.307,10 | 00:00:00 | | 2002-12-04 | 3.199,84 | 0 | 3.236,51 | 3.170,30 | 3.200,17 | 00:00:00 | | 2002-12-05 | 3.158,04 | 0 | 3.283,78 | 3.142,69 | 3.221,88 | 00:00:00 | | 2002-12-06 | 3.185,77 | 0 | 3.202,09 | 3.096,98 | 3.178,10 | 00:00:00 | | 2002-12-09 | 3.115,63 | 0 | 3.234,06 | 3.108,60 | 3.234,06 | 00:00:00 | | 2002-12-10 | 3.142,75 | 0 | 3.147,84 | 3.087,01 | 3.096,90 | 00:00:00 | | 2002-12-11 | 3.190,09 | 0 | 3.204,14 | 3.148,64 | 3.169,20 | 00:00:00 | | 2002-12-12 | 3.137,43 | 0 | 3.200,30 | 3.121,28 | 3.184,87 | 00:00:00 | | 2002-12-13 | 3.076,85 | 0 | 3.134,49 | 3.054,12 | 3.134,40 | 00:00:00 | | 2002-12-16 | 3.173,85 | 0 | 3.181,17 | 3.064,60 | 3.071,13 | 00:00:00 | | 2002-12-17 | 3.138,61 | 0 | 3.202,81 | 3.126,41 | 3.200,92 | 00:00:00 | | 2002-12-18 | 3.077,39 | 0 | 3.132,52 | 3.077,39 | 3.121,27 | 00:00:00 | | 2002-12-19 | 3.054,21 | 0 | 3.134,36 | 3.016,87 | 3.094,87 | 00:00:00 | | 2002-12-20 | 3.082,85 | 0 | 3.118,28 | 3.042,60 | 3.057,18 | 00:00:00 | | 2002-12-23 | 3.087,62 | 0 | 3.105,94 | 3.067,72 | 3.105,94 | 00:00:00 | | 2002-12-24 | 3.081,28 | 0 | 3.114,17 | 3.062,06 | 3.114,17 | 00:00:00 | | 2002-12-27 | 3.011,83 | 0 | 3.080,57 | 3.004,06 | 3.047,26 | 00:00:00 | | 2002-12-30 | 3.025,14 | 0 | 3.029,52 | 2.984,02 | 3.021,67 | 00:00:00 | | 2002-12-31 | 3.063,91 | 0 | 3.091,98 | 3.023,13 | 3.028,15 | 00:00:00 | | 2003-01-02 | 3.195,02 | 0 | 3.195,02 | 3.048,68 | 3.057,06 | 00:00:00 | | 2003-01-03 | 3.187,88 | 0 | 3.217,78 | 3.174,98 | 3.204,85 | 00:00:00 | | 2003-01-06 | 3.210,27 | 0 | 3.228,89 | 3.156,57 | 3.204,81 | 00:00:00 | | 2003-01-07 | 3.160,99 | 0 | 3.232,34 | 3.145,67 | 3.231,73 | 00:00:00 | | 2003-01-08 | 3.094,09 | 0 | 3.159,42 | 3.090,10 | 3.136,93 | 00:00:00 | | 2003-01-09 | 3.152,29 | 0 | 3.152,29 | 3.054,33 | 3.097,96 | 00:00:00 | | 2003-01-10 | 3.160,13 | 0 | 3.189,31 | 3.108,56 | 3.142,01 | 00:00:00 | | 2003-01-13 | 3.169,82 | 0 | 3.210,96 | 3.159,94 | 3.169,89 | 00:00:00 | | 2003-01-14 | 3.174,03 | 0 | 3.201,26 | 3.147,81 | 3.181,22 | 00:00:00 | | 2003-01-15 | 3.134,66 | 0 | 3.215,49 | 3.127,99 | 3.198,74 | 00:00:00 | | 2003-01-16 | 3.142,59 | 0 | 3.168,38 | 3.115,62 | 3.128,53 | 00:00:00 | | 2003-01-17 | 3.056,93 | 0 | 3.128,90 | 3.055,67 | 3.117,95 | 00:00:00 | | 2003-01-20 | 3.020,07 | 0 | 3.076,31 | 3.017,16 | 3.049,60 | 00:00:00 | | 2003-01-21 | 2.992,39 | 0 | 3.064,09 | 2.989,95 | 3.038,71 | 00:00:00 | | 2003-01-22 | 2.931,38 | 0 | 3.010,84 | 2.908,57 | 2.992,17 | 00:00:00 | | 2003-01-23 | 2.917,97 | 0 | 2.975,20 | 2.913,78 | 2.962,50 | 00:00:00 | | 2003-01-24 | 2.898,60 | 0 | 2.969,57 | 2.894,58 | 2.936,42 | 00:00:00 | | 2003-01-27 | 2.795,78 | 0 | 2.874,89 | 2.794,50 | 2.874,40 | 00:00:00 | | 2003-01-28 | 2.800,07 | 0 | 2.846,81 | 2.781,87 | 2.824,05 | 00:00:00 | | 2003-01-29 | 2.840,05 | 0 | 2.840,09 | 2.733,51 | 2.792,06 | 00:00:00 | | 2003-01-30 | 2.914,13 | 0 | 2.920,65 | 2.860,74 | 2.866,51 | 00:00:00 | | 2003-01-31 | 2.937,88 | 0 | 2.943,16 | 2.847,98 | 2.865,24 | 00:00:00 | | 2003-02-03 | 2.957,79 | 0 | 2.983,99 | 2.941,45 | 2.973,93 | 00:00:00 | | 2003-02-04 | 2.863,50 | 0 | 2.937,91 | 2.861,42 | 2.934,18 | 00:00:00 | | 2003-02-05 | 2.884,62 | 0 | 2.890,09 | 2.828,71 | 2.859,51 | 00:00:00 | | 2003-02-06 | 2.836,18 | 0 | 2.911,29 | 2.820,26 | 2.862,14 | 00:00:00 | | 2003-02-07 | 2.796,66 | 0 | 2.854,70 | 2.792,63 | 2.842,49 | 00:00:00 | | 2003-02-10 | 2.772,26 | 0 | 2.802,07 | 2.756,97 | 2.801,74 | 00:00:00 | | 2003-02-11 | 2.841,84 | 0 | 2.846,67 | 2.795,95 | 2.803,64 | 00:00:00 | | 2003-02-12 | 2.770,62 | 0 | 2.811,72 | 2.770,47 | 2.806,22 | 00:00:00 | | 2003-02-13 | 2.758,65 | 0 | 2.786,21 | 2.727,03 | 2.743,59 | 00:00:00 | | 2003-02-14 | 2.827,75 | 0 | 2.859,43 | 2.765,55 | 2.766,94 | 00:00:00 | | 2003-02-17 | 2.882,12 | 0 | 2.884,86 | 2.858,59 | 2.870,40 | 00:00:00 | | 2003-02-18 | 2.938,63 | 0 | 2.950,75 | 2.864,75 | 2.892,17 | 00:00:00 | | 2003-02-19 | 2.859,19 | 0 | 2.932,39 | 2.859,19 | 2.932,14 | 00:00:00 | | 2003-02-20 | 2.804,49 | 0 | 2.883,78 | 2.792,52 | 2.857,74 | 00:00:00 | | 2003-02-21 | 2.829,83 | 0 | 2.829,83 | 2.781,73 | 2.781,73 | 00:00:00 | | 2003-02-24 | 2.785,61 | 0 | 2.850,05 | 2.785,61 | 2.828,84 | 00:00:00 | | 2003-02-25 | 2.683,37 | 0 | 2.762,80 | 2.683,37 | 2.757,51 | 00:00:00 | | 2003-02-26 | 2.658,57 | 0 | 2.727,89 | 2.647,60 | 2.725,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
