|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-26 | 2.658,57 | 0 | 2.727,89 | 2.647,60 | 2.725,68 | 00:00:00 | | 2003-02-27 | 2.715,80 | 0 | 2.725,43 | 2.633,19 | 2.640,61 | 00:00:00 | | 2003-02-28 | 2.754,07 | 0 | 2.757,84 | 2.693,93 | 2.737,46 | 00:00:00 | | 2003-03-03 | 2.762,25 | 0 | 2.796,73 | 2.746,91 | 2.770,68 | 00:00:00 | | 2003-03-04 | 2.676,34 | 0 | 2.734,43 | 2.650,90 | 2.732,42 | 00:00:00 | | 2003-03-05 | 2.655,07 | 0 | 2.674,36 | 2.633,64 | 2.652,01 | 00:00:00 | | 2003-03-06 | 2.634,53 | 0 | 2.676,82 | 2.620,61 | 2.669,43 | 00:00:00 | | 2003-03-07 | 2.574,91 | 0 | 2.617,16 | 2.569,33 | 2.613,07 | 00:00:00 | | 2003-03-10 | 2.513,61 | 0 | 2.582,50 | 2.513,61 | 2.581,21 | 00:00:00 | | 2003-03-11 | 2.493,42 | 0 | 2.523,74 | 2.466,63 | 2.499,50 | 00:00:00 | | 2003-03-12 | 2.403,04 | 0 | 2.518,29 | 2.401,15 | 2.507,34 | 00:00:00 | | 2003-03-13 | 2.554,71 | 0 | 2.554,71 | 2.431,45 | 2.453,05 | 00:00:00 | | 2003-03-14 | 2.740,01 | 0 | 2.740,01 | 2.595,30 | 2.598,55 | 00:00:00 | | 2003-03-17 | 2.831,73 | 0 | 2.864,21 | 2.623,05 | 2.632,84 | 00:00:00 | | 2003-03-18 | 2.794,89 | 0 | 2.902,01 | 2.762,37 | 2.847,87 | 00:00:00 | | 2003-03-19 | 2.837,68 | 0 | 2.889,44 | 2.770,80 | 2.807,95 | 00:00:00 | | 2003-03-20 | 2.794,83 | 0 | 2.858,31 | 2.765,93 | 2.814,85 | 00:00:00 | | 2003-03-21 | 2.890,68 | 0 | 2.909,96 | 2.820,91 | 2.821,41 | 00:00:00 | | 2003-03-24 | 2.726,85 | 0 | 2.842,50 | 2.723,97 | 2.841,63 | 00:00:00 | | 2003-03-25 | 2.795,79 | 0 | 2.803,15 | 2.644,22 | 2.707,46 | 00:00:00 | | 2003-03-26 | 2.787,56 | 0 | 2.842,62 | 2.766,91 | 2.791,95 | 00:00:00 | | 2003-03-27 | 2.722,84 | 0 | 2.760,82 | 2.701,20 | 2.756,29 | 00:00:00 | | 2003-03-28 | 2.733,00 | 0 | 2.744,95 | 2.678,91 | 2.735,91 | 00:00:00 | | 2003-03-31 | 2.618,46 | 0 | 2.666,77 | 2.596,83 | 2.666,77 | 00:00:00 | | 2003-04-01 | 2.635,04 | 0 | 2.668,07 | 2.599,28 | 2.627,72 | 00:00:00 | | 2003-04-02 | 2.743,88 | 0 | 2.751,83 | 2.682,24 | 2.683,23 | 00:00:00 | | 2003-04-03 | 2.788,69 | 0 | 2.829,71 | 2.745,78 | 2.759,24 | 00:00:00 | | 2003-04-04 | 2.837,96 | 0 | 2.863,33 | 2.763,48 | 2.798,81 | 00:00:00 | | 2003-04-07 | 2.935,68 | 0 | 2.989,35 | 2.910,60 | 2.920,89 | 00:00:00 | | 2003-04-08 | 2.893,51 | 0 | 2.938,20 | 2.885,59 | 2.905,89 | 00:00:00 | | 2003-04-09 | 2.888,03 | 0 | 2.938,32 | 2.836,70 | 2.863,56 | 00:00:00 | | 2003-04-10 | 2.808,58 | 0 | 2.861,25 | 2.802,96 | 2.847,43 | 00:00:00 | | 2003-04-11 | 2.838,14 | 0 | 2.893,41 | 2.819,29 | 2.823,69 | 00:00:00 | | 2003-04-14 | 2.874,98 | 0 | 2.883,47 | 2.808,09 | 2.836,34 | 00:00:00 | | 2003-04-15 | 2.921,52 | 0 | 2.958,09 | 2.895,02 | 2.914,87 | 00:00:00 | | 2003-04-16 | 2.895,16 | 0 | 2.991,06 | 2.884,35 | 2.972,11 | 00:00:00 | | 2003-04-17 | 2.898,61 | 0 | 2.913,28 | 2.851,75 | 2.865,34 | 00:00:00 | | 2003-04-22 | 2.914,60 | 0 | 2.922,42 | 2.861,63 | 2.916,17 | 00:00:00 | | 2003-04-23 | 2.962,67 | 0 | 3.000,91 | 2.945,06 | 2.971,07 | 00:00:00 | | 2003-04-24 | 2.903,04 | 0 | 2.985,92 | 2.898,38 | 2.936,29 | 00:00:00 | | 2003-04-25 | 2.866,74 | 0 | 2.927,67 | 2.861,86 | 2.904,69 | 00:00:00 | | 2003-04-28 | 2.949,57 | 0 | 2.956,07 | 2.853,23 | 2.858,83 | 00:00:00 | | 2003-04-29 | 2.940,80 | 0 | 3.015,42 | 2.940,80 | 2.980,86 | 00:00:00 | | 2003-04-30 | 2.953,67 | 0 | 2.986,27 | 2.930,09 | 2.946,26 | 00:00:00 | | 2003-05-02 | 2.963,12 | 0 | 2.963,12 | 2.904,70 | 2.945,41 | 00:00:00 | | 2003-05-05 | 2.996,22 | 0 | 3.035,60 | 2.991,33 | 2.992,51 | 00:00:00 | | 2003-05-06 | 3.057,56 | 0 | 3.057,56 | 2.980,81 | 2.998,36 | 00:00:00 | | 2003-05-07 | 3.023,96 | 0 | 3.070,62 | 3.015,60 | 3.053,82 | 00:00:00 | | 2003-05-08 | 2.939,17 | 0 | 3.035,59 | 2.929,07 | 3.017,98 | 00:00:00 | | 2003-05-09 | 2.967,89 | 0 | 2.967,89 | 2.902,32 | 2.942,74 | 00:00:00 | | 2003-05-12 | 2.962,63 | 0 | 3.003,62 | 2.922,14 | 2.992,66 | 00:00:00 | | 2003-05-13 | 2.963,63 | 0 | 2.980,78 | 2.938,40 | 2.970,68 | 00:00:00 | | 2003-05-14 | 2.961,83 | 0 | 3.016,56 | 2.952,66 | 2.958,14 | 00:00:00 | | 2003-05-15 | 2.995,98 | 0 | 3.006,58 | 2.942,67 | 2.964,89 | 00:00:00 | | 2003-05-16 | 2.994,87 | 0 | 3.036,27 | 2.966,57 | 2.997,59 | 00:00:00 | | 2003-05-19 | 2.867,29 | 0 | 2.932,98 | 2.861,08 | 2.932,98 | 00:00:00 | | 2003-05-20 | 2.877,26 | 0 | 2.890,14 | 2.829,88 | 2.866,25 | 00:00:00 | | 2003-05-21 | 2.881,20 | 0 | 2.881,44 | 2.814,34 | 2.876,45 | 00:00:00 | | 2003-05-22 | 2.903,27 | 0 | 2.905,95 | 2.876,82 | 2.886,05 | 00:00:00 | | 2003-05-23 | 2.897,16 | 0 | 2.930,99 | 2.861,77 | 2.930,64 | 00:00:00 | | 2003-05-26 | 2.885,52 | 0 | 2.926,05 | 2.881,07 | 2.883,79 | 00:00:00 | | 2003-05-27 | 2.891,47 | 0 | 2.903,72 | 2.826,81 | 2.880,10 | 00:00:00 | | 2003-05-28 | 2.949,61 | 0 | 2.956,02 | 2.907,30 | 2.931,01 | 00:00:00 | | 2003-05-29 | 2.969,18 | 0 | 2.985,85 | 2.929,39 | 2.934,78 | 00:00:00 | | 2003-05-30 | 2.991,75 | 0 | 3.012,92 | 2.934,86 | 2.939,33 | 00:00:00 | | 2003-06-02 | 3.048,32 | 0 | 3.048,32 | 2.990,32 | 3.018,66 | 00:00:00 | | 2003-06-03 | 3.039,41 | 0 | 3.039,41 | 3.002,99 | 3.017,00 | 00:00:00 | | 2003-06-04 | 3.063,85 | 0 | 3.079,91 | 3.026,15 | 3.049,04 | 00:00:00 | | 2003-06-05 | 3.034,07 | 0 | 3.085,82 | 3.010,68 | 3.075,77 | 00:00:00 | | 2003-06-06 | 3.093,21 | 0 | 3.112,78 | 3.039,78 | 3.039,78 | 00:00:00 | | 2003-06-09 | 3.055,23 | 0 | 3.088,04 | 3.044,00 | 3.074,99 | 00:00:00 | | 2003-06-10 | 3.083,85 | 0 | 3.090,10 | 3.042,97 | 3.047,02 | 00:00:00 | | 2003-06-11 | 3.121,90 | 0 | 3.130,85 | 3.088,97 | 3.103,04 | 00:00:00 | | 2003-06-12 | 3.152,16 | 0 | 3.170,73 | 3.135,57 | 3.137,06 | 00:00:00 | | 2003-06-13 | 3.108,94 | 0 | 3.160,11 | 3.098,70 | 3.143,99 | 00:00:00 | | 2003-06-16 | 3.174,49 | 0 | 3.177,43 | 3.077,14 | 3.095,96 | 00:00:00 | | 2003-06-17 | 3.200,75 | 0 | 3.224,32 | 3.179,37 | 3.213,03 | 00:00:00 | | 2003-06-18 | 3.213,93 | 0 | 3.228,60 | 3.178,65 | 3.199,12 | 00:00:00 | | 2003-06-19 | 3.164,91 | 0 | 3.220,87 | 3.156,55 | 3.219,40 | 00:00:00 | | 2003-06-20 | 3.190,11 | 0 | 3.198,68 | 3.125,94 | 3.125,94 | 00:00:00 | | 2003-06-23 | 3.119,24 | 0 | 3.176,14 | 3.112,97 | 3.164,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
