|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-05 | 3.610,31 | 0 | 3.638,57 | 3.594,71 | 3.596,22 | 00:00:00 | | 2004-02-06 | 3.624,72 | 0 | 3.631,64 | 3.596,61 | 3.613,34 | 00:00:00 | | 2004-02-09 | 3.663,73 | 0 | 3.679,67 | 3.637,29 | 3.637,29 | 00:00:00 | | 2004-02-10 | 3.668,45 | 0 | 3.669,74 | 3.643,25 | 3.660,36 | 00:00:00 | | 2004-02-11 | 3.677,85 | 0 | 3.687,20 | 3.664,12 | 3.672,59 | 00:00:00 | | 2004-02-12 | 3.681,56 | 0 | 3.698,67 | 3.665,41 | 3.689,64 | 00:00:00 | | 2004-02-13 | 3.649,34 | 0 | 3.686,06 | 3.644,32 | 3.674,43 | 00:00:00 | | 2004-02-16 | 3.678,07 | 0 | 3.678,07 | 3.649,76 | 3.655,73 | 00:00:00 | | 2004-02-17 | 3.703,82 | 0 | 3.710,82 | 3.681,86 | 3.681,86 | 00:00:00 | | 2004-02-18 | 3.709,02 | 0 | 3.717,33 | 3.699,28 | 3.714,09 | 00:00:00 | | 2004-02-19 | 3.759,32 | 0 | 3.761,33 | 3.715,98 | 3.718,78 | 00:00:00 | | 2004-02-20 | 3.733,28 | 0 | 3.765,66 | 3.720,99 | 3.749,68 | 00:00:00 | | 2004-02-23 | 3.731,15 | 0 | 3.757,14 | 3.727,86 | 3.741,48 | 00:00:00 | | 2004-02-24 | 3.683,44 | 0 | 3.734,50 | 3.666,88 | 3.729,76 | 00:00:00 | | 2004-02-25 | 3.702,63 | 0 | 3.710,42 | 3.674,17 | 3.692,18 | 00:00:00 | | 2004-02-26 | 3.714,49 | 0 | 3.725,08 | 3.700,92 | 3.722,18 | 00:00:00 | | 2004-02-27 | 3.725,44 | 0 | 3.760,06 | 3.725,44 | 3.736,34 | 00:00:00 | | 2004-03-01 | 3.748,87 | 0 | 3.755,72 | 3.733,45 | 3.735,30 | 00:00:00 | | 2004-03-02 | 3.785,36 | 0 | 3.785,36 | 3.758,99 | 3.767,83 | 00:00:00 | | 2004-03-03 | 3.758,51 | 0 | 3.782,17 | 3.742,52 | 3.773,83 | 00:00:00 | | 2004-03-04 | 3.776,94 | 0 | 3.778,46 | 3.754,73 | 3.772,13 | 00:00:00 | | 2004-03-05 | 3.761,11 | 0 | 3.789,33 | 3.729,98 | 3.776,63 | 00:00:00 | | 2004-03-08 | 3.781,38 | 0 | 3.785,58 | 3.769,52 | 3.772,75 | 00:00:00 | | 2004-03-09 | 3.737,03 | 0 | 3.767,13 | 3.728,70 | 3.759,19 | 00:00:00 | | 2004-03-10 | 3.758,09 | 0 | 3.761,25 | 3.713,66 | 3.717,93 | 00:00:00 | | 2004-03-11 | 3.646,43 | 0 | 3.712,17 | 3.618,02 | 3.712,17 | 00:00:00 | | 2004-03-12 | 3.661,78 | 0 | 3.667,64 | 3.569,73 | 3.597,95 | 00:00:00 | | 2004-03-15 | 3.573,84 | 0 | 3.663,22 | 3.565,81 | 3.652,10 | 00:00:00 | | 2004-03-16 | 3.588,04 | 0 | 3.600,77 | 3.543,11 | 3.572,39 | 00:00:00 | | 2004-03-17 | 3.656,04 | 0 | 3.660,04 | 3.597,39 | 3.602,93 | 00:00:00 | | 2004-03-18 | 3.589,98 | 0 | 3.653,57 | 3.585,07 | 3.648,57 | 00:00:00 | | 2004-03-19 | 3.613,28 | 0 | 3.625,45 | 3.592,82 | 3.623,90 | 00:00:00 | | 2004-03-22 | 3.539,22 | 0 | 3.581,70 | 3.512,68 | 3.580,43 | 00:00:00 | | 2004-03-23 | 3.539,91 | 0 | 3.568,03 | 3.525,12 | 3.531,60 | 00:00:00 | | 2004-03-24 | 3.518,45 | 0 | 3.562,66 | 3.489,53 | 3.538,32 | 00:00:00 | | 2004-03-25 | 3.570,40 | 0 | 3.579,34 | 3.537,43 | 3.542,17 | 00:00:00 | | 2004-03-26 | 3.592,39 | 0 | 3.606,86 | 3.577,50 | 3.602,66 | 00:00:00 | | 2004-03-29 | 3.634,18 | 0 | 3.640,61 | 3.584,60 | 3.594,42 | 00:00:00 | | 2004-03-30 | 3.620,10 | 0 | 3.633,59 | 3.602,59 | 3.628,91 | 00:00:00 | | 2004-03-31 | 3.625,23 | 0 | 3.659,95 | 3.617,73 | 3.632,12 | 00:00:00 | | 2004-04-01 | 3.669,98 | 0 | 3.673,06 | 3.624,19 | 3.647,96 | 00:00:00 | | 2004-04-02 | 3.739,91 | 0 | 3.751,93 | 3.669,31 | 3.674,90 | 00:00:00 | | 2004-04-05 | 3.781,20 | 0 | 3.794,20 | 3.747,50 | 3.753,19 | 00:00:00 | | 2004-04-06 | 3.746,11 | 0 | 3.785,63 | 3.742,76 | 3.766,67 | 00:00:00 | | 2004-04-07 | 3.734,56 | 0 | 3.769,23 | 3.727,23 | 3.752,78 | 00:00:00 | | 2004-04-08 | 3.740,11 | 0 | 3.765,95 | 3.731,79 | 3.756,63 | 00:00:00 | | 2004-04-13 | 3.774,69 | 0 | 3.794,25 | 3.764,55 | 3.765,80 | 00:00:00 | | 2004-04-14 | 3.731,43 | 0 | 3.751,01 | 3.696,81 | 3.745,74 | 00:00:00 | | 2004-04-15 | 3.722,76 | 0 | 3.747,47 | 3.713,84 | 3.719,46 | 00:00:00 | | 2004-04-16 | 3.751,59 | 0 | 3.754,55 | 3.721,85 | 3.721,85 | 00:00:00 | | 2004-04-19 | 3.743,43 | 0 | 3.754,96 | 3.721,98 | 3.741,95 | 00:00:00 | | 2004-04-20 | 3.773,43 | 0 | 3.789,25 | 3.765,32 | 3.767,40 | 00:00:00 | | 2004-04-21 | 3.743,15 | 0 | 3.758,51 | 3.729,89 | 3.733,69 | 00:00:00 | | 2004-04-22 | 3.785,55 | 0 | 3.785,95 | 3.737,11 | 3.761,84 | 00:00:00 | | 2004-04-23 | 3.811,43 | 0 | 3.829,22 | 3.808,92 | 3.808,92 | 00:00:00 | | 2004-04-26 | 3.785,55 | 0 | 3.831,54 | 3.785,02 | 3.790,14 | 00:00:00 | | 2004-04-27 | 3.782,09 | 0 | 3.801,48 | 3.777,54 | 3.787,31 | 00:00:00 | | 2004-04-28 | 3.722,59 | 0 | 3.781,44 | 3.722,59 | 3.779,15 | 00:00:00 | | 2004-04-29 | 3.689,39 | 0 | 3.723,66 | 3.667,25 | 3.717,42 | 00:00:00 | | 2004-04-30 | 3.674,28 | 0 | 3.696,30 | 3.661,91 | 3.680,65 | 00:00:00 | | 2004-05-03 | 3.705,48 | 0 | 3.709,56 | 3.651,95 | 3.652,30 | 00:00:00 | | 2004-05-04 | 3.700,79 | 0 | 3.712,52 | 3.673,24 | 3.702,48 | 00:00:00 | | 2004-05-05 | 3.729,38 | 0 | 3.734,69 | 3.681,59 | 3.684,63 | 00:00:00 | | 2004-05-06 | 3.655,14 | 0 | 3.719,85 | 3.655,14 | 3.700,06 | 00:00:00 | | 2004-05-07 | 3.653,18 | 0 | 3.666,10 | 3.623,60 | 3.655,37 | 00:00:00 | | 2004-05-10 | 3.553,35 | 0 | 3.598,25 | 3.553,35 | 3.593,30 | 00:00:00 | | 2004-05-11 | 3.606,41 | 0 | 3.608,05 | 3.570,35 | 3.570,35 | 00:00:00 | | 2004-05-12 | 3.564,34 | 0 | 3.613,53 | 3.563,85 | 3.613,44 | 00:00:00 | | 2004-05-13 | 3.614,24 | 0 | 3.614,24 | 3.578,54 | 3.591,15 | 00:00:00 | | 2004-05-14 | 3.603,26 | 0 | 3.621,48 | 3.575,36 | 3.603,98 | 00:00:00 | | 2004-05-17 | 3.553,02 | 0 | 3.557,68 | 3.520,61 | 3.553,07 | 00:00:00 | | 2004-05-18 | 3.569,14 | 0 | 3.572,93 | 3.542,72 | 3.570,68 | 00:00:00 | | 2004-05-19 | 3.643,32 | 0 | 3.652,49 | 3.597,00 | 3.598,02 | 00:00:00 | | 2004-05-20 | 3.609,97 | 0 | 3.619,46 | 3.594,51 | 3.615,39 | 00:00:00 | | 2004-05-21 | 3.607,02 | 0 | 3.639,57 | 3.591,48 | 3.627,08 | 00:00:00 | | 2004-05-24 | 3.628,82 | 0 | 3.644,20 | 3.593,59 | 3.605,00 | 00:00:00 | | 2004-05-25 | 3.610,53 | 0 | 3.621,30 | 3.598,31 | 3.611,19 | 00:00:00 | | 2004-05-26 | 3.659,92 | 0 | 3.668,04 | 3.640,10 | 3.664,15 | 00:00:00 | | 2004-05-27 | 3.679,37 | 0 | 3.694,82 | 3.668,93 | 3.670,47 | 00:00:00 | | 2004-05-28 | 3.652,03 | 0 | 3.696,69 | 3.652,03 | 3.689,86 | 00:00:00 | | 2004-05-31 | 3.669,63 | 0 | 3.677,73 | 3.644,62 | 3.645,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
