|
 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 | | 2003-10-13 | 3.360,34 | 0 | 3.367,55 | 3.313,92 | 3.313,92 | 00:00:00 | | 2003-10-14 | 3.344,90 | 0 | 3.380,14 | 3.336,26 | 3.380,14 | 00:00:00 | | 2003-10-15 | 3.374,98 | 0 | 3.403,76 | 3.360,80 | 3.369,75 | 00:00:00 | | 2003-10-16 | 3.357,49 | 0 | 3.393,63 | 3.347,23 | 3.361,82 | 00:00:00 | | 2003-10-17 | 3.353,72 | 0 | 3.395,16 | 3.344,93 | 3.379,44 | 00:00:00 | | 2003-10-20 | 3.358,80 | 0 | 3.374,87 | 3.334,40 | 3.339,29 | 00:00:00 | | 2003-10-21 | 3.363,30 | 0 | 3.395,79 | 3.352,07 | 3.388,32 | 00:00:00 | | 2003-10-22 | 3.302,70 | 0 | 3.370,81 | 3.297,00 | 3.358,66 | 00:00:00 | | 2003-10-23 | 3.264,29 | 0 | 3.283,36 | 3.239,05 | 3.255,27 | 00:00:00 | | 2003-10-24 | 3.266,27 | 0 | 3.277,31 | 3.249,47 | 3.264,78 | 00:00:00 | | 2003-10-27 | 3.306,59 | 0 | 3.321,38 | 3.279,22 | 3.283,82 | 00:00:00 | | 2003-10-28 | 3.352,15 | 0 | 3.353,96 | 3.316,81 | 3.316,81 | 00:00:00 | | 2003-10-29 | 3.366,95 | 0 | 3.389,21 | 3.349,83 | 3.387,06 | 00:00:00 | | 2003-10-30 | 3.387,36 | 0 | 3.417,64 | 3.346,85 | 3.365,14 | 00:00:00 | | 2003-10-31 | 3.373,20 | 0 | 3.378,39 | 3.352,82 | 3.378,39 | 00:00:00 | | 2003-11-03 | 3.439,07 | 0 | 3.442,25 | 3.377,23 | 3.381,98 | 00:00:00 | | 2003-11-04 | 3.424,81 | 0 | 3.448,61 | 3.407,17 | 3.432,82 | 00:00:00 | | 2003-11-05 | 3.393,25 | 0 | 3.421,41 | 3.384,82 | 3.404,55 | 00:00:00 | | 2003-11-06 | 3.412,18 | 0 | 3.436,07 | 3.372,18 | 3.403,86 | 00:00:00 | | 2003-11-07 | 3.453,13 | 0 | 3.472,83 | 3.434,29 | 3.434,62 | 00:00:00 | | 2003-11-10 | 3.425,19 | 0 | 3.458,47 | 3.420,94 | 3.426,31 | 00:00:00 | | 2003-11-11 | 3.406,05 | 0 | 3.411,70 | 3.388,12 | 3.402,25 | 00:00:00 | | 2003-11-12 | 3.411,05 | 0 | 3.421,88 | 3.391,19 | 3.400,85 | 00:00:00 | | 2003-11-13 | 3.412,55 | 0 | 3.449,80 | 3.401,58 | 3.444,26 | 00:00:00 | | 2003-11-14 | 3.448,60 | 0 | 3.461,35 | 3.403,65 | 3.403,65 | 00:00:00 | | 2003-11-17 | 3.359,30 | 0 | 3.406,53 | 3.355,86 | 3.396,03 | 00:00:00 | | 2003-11-18 | 3.352,92 | 0 | 3.386,63 | 3.343,06 | 3.386,63 | 00:00:00 | | 2003-11-19 | 3.343,38 | 0 | 3.350,11 | 3.298,26 | 3.311,74 | 00:00:00 | | 2003-11-20 | 3.324,39 | 0 | 3.369,47 | 3.287,93 | 3.369,47 | 00:00:00 | | 2003-11-21 | 3.366,12 | 0 | 3.366,12 | 3.317,66 | 3.318,44 | 00:00:00 | | 2003-11-24 | 3.412,05 | 0 | 3.419,18 | 3.369,58 | 3.372,35 | 00:00:00 | | 2003-11-25 | 3.418,15 | 0 | 3.437,20 | 3.414,16 | 3.418,17 | 00:00:00 | | 2003-11-26 | 3.415,19 | 0 | 3.450,15 | 3.409,56 | 3.421,20 | 00:00:00 | | 2003-11-27 | 3.431,66 | 0 | 3.437,82 | 3.416,66 | 3.425,15 | 00:00:00 | | 2003-11-28 | 3.424,79 | 0 | 3.442,76 | 3.396,59 | 3.429,98 | 00:00:00 | | 2003-12-01 | 3.490,26 | 0 | 3.490,75 | 3.440,72 | 3.450,66 | 00:00:00 | | 2003-12-02 | 3.471,86 | 0 | 3.506,97 | 3.462,45 | 3.491,44 | 00:00:00 | | 2003-12-03 | 3.501,93 | 0 | 3.511,28 | 3.466,08 | 3.467,33 | 00:00:00 | | 2003-12-04 | 3.496,55 | 0 | 3.505,28 | 3.477,31 | 3.490,26 | 00:00:00 | | 2003-12-05 | 3.457,14 | 0 | 3.491,80 | 3.442,37 | 3.481,21 | 00:00:00 | | 2003-12-08 | 3.434,91 | 0 | 3.439,57 | 3.417,56 | 3.432,78 | 00:00:00 | | 2003-12-09 | 3.456,12 | 0 | 3.478,57 | 3.451,18 | 3.459,83 | 00:00:00 | | 2003-12-10 | 3.438,85 | 0 | 3.456,17 | 3.419,77 | 3.449,06 | 00:00:00 | | 2003-12-11 | 3.467,90 | 0 | 3.469,11 | 3.441,01 | 3.449,98 | 00:00:00 | | 2003-12-12 | 3.470,60 | 0 | 3.500,53 | 3.456,02 | 3.482,28 | 00:00:00 | | 2003-12-15 | 3.490,42 | 0 | 3.522,45 | 3.487,13 | 3.521,64 | 00:00:00 | | 2003-12-16 | 3.486,60 | 0 | 3.499,47 | 3.462,31 | 3.468,21 | 00:00:00 | | 2003-12-17 | 3.479,87 | 0 | 3.494,37 | 3.461,83 | 3.494,23 | 00:00:00 | | 2003-12-18 | 3.503,21 | 0 | 3.508,54 | 3.465,49 | 3.465,49 | 00:00:00 | | 2003-12-19 | 3.502,04 | 0 | 3.525,80 | 3.488,53 | 3.517,71 | 00:00:00 | | 2003-12-22 | 3.496,06 | 0 | 3.516,54 | 3.476,00 | 3.476,00 | 00:00:00 | | 2003-12-23 | 3.500,09 | 0 | 3.514,80 | 3.490,49 | 3.508,65 | 00:00:00 | | 2003-12-24 | 3.510,30 | 0 | 3.512,32 | 3.495,07 | 3.495,89 | 00:00:00 | | 2003-12-29 | 3.520,79 | 0 | 3.521,97 | 3.508,39 | 3.508,39 | 00:00:00 | | 2003-12-30 | 3.529,18 | 0 | 3.550,67 | 3.524,58 | 3.539,57 | 00:00:00 | | 2003-12-31 | 3.557,90 | 0 | 3.566,76 | 3.498,76 | 3.498,76 | 00:00:00 | | 2004-01-02 | 3.596,80 | 0 | 3.597,02 | 3.554,57 | 3.563,39 | 00:00:00 | | 2004-01-05 | 3.608,29 | 0 | 3.609,60 | 3.579,31 | 3.591,72 | 00:00:00 | | 2004-01-06 | 3.595,82 | 0 | 3.612,87 | 3.583,80 | 3.612,87 | 00:00:00 | | 2004-01-07 | 3.563,51 | 0 | 3.609,35 | 3.557,51 | 3.608,67 | 00:00:00 | | 2004-01-08 | 3.592,73 | 0 | 3.615,83 | 3.583,81 | 3.584,25 | 00:00:00 | | 2004-01-09 | 3.574,80 | 0 | 3.614,46 | 3.548,18 | 3.610,02 | 00:00:00 | | 2004-01-12 | 3.560,10 | 0 | 3.571,36 | 3.548,22 | 3.564,84 | 00:00:00 | | 2004-01-13 | 3.576,18 | 0 | 3.609,64 | 3.570,42 | 3.579,86 | 00:00:00 | | 2004-01-14 | 3.612,55 | 0 | 3.617,52 | 3.567,49 | 3.577,04 | 00:00:00 | | 2004-01-15 | 3.626,97 | 0 | 3.635,57 | 3.593,29 | 3.604,11 | 00:00:00 | | 2004-01-16 | 3.671,80 | 0 | 3.681,79 | 3.639,69 | 3.639,69 | 00:00:00 | | 2004-01-19 | 3.689,97 | 0 | 3.699,47 | 3.672,46 | 3.677,73 | 00:00:00 | | 2004-01-20 | 3.660,19 | 0 | 3.694,00 | 3.657,15 | 3.687,28 | 00:00:00 | | 2004-01-21 | 3.676,38 | 0 | 3.676,38 | 3.650,86 | 3.654,83 | 00:00:00 | | 2004-01-22 | 3.695,60 | 0 | 3.713,83 | 3.689,39 | 3.703,23 | 00:00:00 | | 2004-01-23 | 3.693,36 | 0 | 3.707,81 | 3.684,99 | 3.700,53 | 00:00:00 | | 2004-01-26 | 3.675,72 | 0 | 3.693,29 | 3.670,07 | 3.693,29 | 00:00:00 | | 2004-01-27 | 3.697,42 | 0 | 3.724,29 | 3.695,75 | 3.711,44 | 00:00:00 | | 2004-01-28 | 3.706,79 | 0 | 3.714,45 | 3.675,30 | 3.675,60 | 00:00:00 | | 2004-01-29 | 3.662,30 | 0 | 3.684,78 | 3.656,19 | 3.674,90 | 00:00:00 | | 2004-01-30 | 3.638,44 | 0 | 3.688,34 | 3.638,44 | 3.684,69 | 00:00:00 | | 2004-02-02 | 3.665,02 | 0 | 3.676,64 | 3.651,84 | 3.660,29 | 00:00:00 | | 2004-02-03 | 3.638,21 | 0 | 3.672,59 | 3.623,29 | 3.667,77 | 00:00:00 | | 2004-02-04 | 3.607,57 | 0 | 3.625,38 | 3.602,94 | 3.615,64 | 00:00:00 | | 2004-02-05 | 3.610,31 | 0 | 3.638,57 | 3.594,71 | 3.596,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
