|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-31 | 3.669,63 | 0 | 3.677,73 | 3.644,62 | 3.645,82 | 00:00:00 | | 2004-06-01 | 3.624,47 | 0 | 3.669,17 | 3.613,42 | 3.668,14 | 00:00:00 | | 2004-06-02 | 3.646,23 | 0 | 3.673,71 | 3.636,31 | 3.641,63 | 00:00:00 | | 2004-06-03 | 3.654,37 | 0 | 3.654,37 | 3.618,23 | 3.642,87 | 00:00:00 | | 2004-06-04 | 3.698,87 | 0 | 3.704,64 | 3.654,60 | 3.665,00 | 00:00:00 | | 2004-06-07 | 3.722,23 | 0 | 3.729,52 | 3.706,46 | 3.711,99 | 00:00:00 | | 2004-06-08 | 3.723,46 | 0 | 3.738,12 | 3.711,51 | 3.738,11 | 00:00:00 | | 2004-06-09 | 3.699,29 | 0 | 3.735,02 | 3.695,07 | 3.722,30 | 00:00:00 | | 2004-06-10 | 3.711,38 | 0 | 3.716,77 | 3.691,92 | 3.691,92 | 00:00:00 | | 2004-06-11 | 3.699,38 | 0 | 3.708,56 | 3.686,43 | 3.708,56 | 00:00:00 | | 2004-06-14 | 3.647,10 | 0 | 3.695,99 | 3.636,76 | 3.689,40 | 00:00:00 | | 2004-06-15 | 3.683,43 | 0 | 3.694,91 | 3.640,80 | 3.650,92 | 00:00:00 | | 2004-06-16 | 3.714,50 | 0 | 3.720,25 | 3.692,60 | 3.695,04 | 00:00:00 | | 2004-06-17 | 3.718,08 | 0 | 3.736,20 | 3.704,99 | 3.704,99 | 00:00:00 | | 2004-06-18 | 3.740,90 | 0 | 3.744,17 | 3.699,99 | 3.709,20 | 00:00:00 | | 2004-06-21 | 3.740,28 | 0 | 3.756,32 | 3.726,21 | 3.753,30 | 00:00:00 | | 2004-06-22 | 3.700,32 | 0 | 3.732,48 | 3.693,80 | 3.731,69 | 00:00:00 | | 2004-06-23 | 3.720,14 | 0 | 3.737,18 | 3.715,40 | 3.721,70 | 00:00:00 | | 2004-06-24 | 3.755,75 | 0 | 3.768,05 | 3.740,56 | 3.752,55 | 00:00:00 | | 2004-06-25 | 3.742,38 | 0 | 3.756,80 | 3.731,57 | 3.741,60 | 00:00:00 | | 2004-06-28 | 3.771,58 | 0 | 3.778,76 | 3.732,69 | 3.739,15 | 00:00:00 | | 2004-06-29 | 3.756,48 | 0 | 3.763,94 | 3.746,17 | 3.756,18 | 00:00:00 | | 2004-06-30 | 3.732,99 | 0 | 3.770,53 | 3.732,99 | 3.763,06 | 00:00:00 | | 2004-07-01 | 3.716,20 | 0 | 3.773,64 | 3.708,38 | 3.749,31 | 00:00:00 | | 2004-07-02 | 3.685,06 | 0 | 3.717,83 | 3.673,33 | 3.708,25 | 00:00:00 | | 2004-07-05 | 3.688,18 | 0 | 3.702,60 | 3.683,70 | 3.683,70 | 00:00:00 | | 2004-07-06 | 3.660,68 | 0 | 3.689,95 | 3.650,52 | 3.682,81 | 00:00:00 | | 2004-07-07 | 3.660,40 | 0 | 3.680,92 | 3.657,28 | 3.663,17 | 00:00:00 | | 2004-07-08 | 3.670,41 | 0 | 3.670,41 | 3.627,96 | 3.651,08 | 00:00:00 | | 2004-07-09 | 3.668,48 | 0 | 3.676,02 | 3.635,28 | 3.648,49 | 00:00:00 | | 2004-07-12 | 3.651,63 | 0 | 3.680,83 | 3.644,85 | 3.650,86 | 00:00:00 | | 2004-07-13 | 3.656,18 | 0 | 3.670,99 | 3.656,18 | 3.670,33 | 00:00:00 | | 2004-07-14 | 3.648,75 | 0 | 3.651,49 | 3.617,42 | 3.636,77 | 00:00:00 | | 2004-07-15 | 3.610,55 | 0 | 3.645,88 | 3.610,37 | 3.640,04 | 00:00:00 | | 2004-07-16 | 3.610,40 | 0 | 3.637,32 | 3.607,90 | 3.611,61 | 00:00:00 | | 2004-07-19 | 3.592,63 | 0 | 3.615,95 | 3.588,69 | 3.601,05 | 00:00:00 | | 2004-07-20 | 3.607,39 | 0 | 3.610,08 | 3.564,25 | 3.586,84 | 00:00:00 | | 2004-07-21 | 3.637,47 | 0 | 3.657,51 | 3.633,18 | 3.639,45 | 00:00:00 | | 2004-07-22 | 3.572,84 | 0 | 3.599,25 | 3.568,59 | 3.596,73 | 00:00:00 | | 2004-07-23 | 3.567,29 | 0 | 3.587,76 | 3.560,66 | 3.581,36 | 00:00:00 | | 2004-07-26 | 3.532,61 | 0 | 3.582,01 | 3.530,96 | 3.568,33 | 00:00:00 | | 2004-07-27 | 3.565,10 | 0 | 3.567,61 | 3.536,36 | 3.538,21 | 00:00:00 | | 2004-07-28 | 3.575,92 | 0 | 3.602,66 | 3.564,62 | 3.589,97 | 00:00:00 | | 2004-07-29 | 3.643,79 | 0 | 3.646,56 | 3.588,06 | 3.588,06 | 00:00:00 | | 2004-07-30 | 3.647,10 | 0 | 3.662,06 | 3.620,98 | 3.638,10 | 00:00:00 | | 2004-08-02 | 3.623,79 | 0 | 3.628,36 | 3.607,26 | 3.622,85 | 00:00:00 | | 2004-08-03 | 3.650,80 | 0 | 3.655,11 | 3.626,52 | 3.637,28 | 00:00:00 | | 2004-08-04 | 3.607,58 | 0 | 3.631,16 | 3.592,87 | 3.623,09 | 00:00:00 | | 2004-08-05 | 3.622,98 | 0 | 3.652,60 | 3.622,98 | 3.624,82 | 00:00:00 | | 2004-08-06 | 3.528,64 | 0 | 3.595,62 | 3.525,87 | 3.576,32 | 00:00:00 | | 2004-08-09 | 3.497,30 | 0 | 3.532,39 | 3.482,03 | 3.529,34 | 00:00:00 | | 2004-08-10 | 3.533,06 | 0 | 3.533,06 | 3.494,61 | 3.494,61 | 00:00:00 | | 2004-08-11 | 3.502,95 | 0 | 3.542,35 | 3.477,14 | 3.539,53 | 00:00:00 | | 2004-08-12 | 3.494,23 | 0 | 3.535,07 | 3.477,24 | 3.513,38 | 00:00:00 | | 2004-08-13 | 3.484,84 | 0 | 3.495,92 | 3.460,90 | 3.467,02 | 00:00:00 | | 2004-08-16 | 3.516,68 | 0 | 3.521,50 | 3.452,41 | 3.470,33 | 00:00:00 | | 2004-08-17 | 3.533,13 | 0 | 3.553,77 | 3.507,16 | 3.512,74 | 00:00:00 | | 2004-08-18 | 3.541,48 | 0 | 3.545,79 | 3.510,78 | 3.527,86 | 00:00:00 | | 2004-08-19 | 3.544,42 | 0 | 3.572,15 | 3.534,47 | 3.557,31 | 00:00:00 | | 2004-08-20 | 3.538,02 | 0 | 3.545,41 | 3.511,30 | 3.545,40 | 00:00:00 | | 2004-08-23 | 3.589,69 | 0 | 3.595,52 | 3.555,27 | 3.567,09 | 00:00:00 | | 2004-08-24 | 3.594,38 | 0 | 3.612,78 | 3.584,57 | 3.592,55 | 00:00:00 | | 2004-08-25 | 3.595,26 | 0 | 3.612,03 | 3.586,16 | 3.607,12 | 00:00:00 | | 2004-08-26 | 3.629,84 | 0 | 3.633,63 | 3.614,91 | 3.624,26 | 00:00:00 | | 2004-08-27 | 3.649,24 | 0 | 3.649,24 | 3.622,73 | 3.635,16 | 00:00:00 | | 2004-08-30 | 3.636,71 | 0 | 3.656,57 | 3.631,88 | 3.650,78 | 00:00:00 | | 2004-08-31 | 3.594,28 | 0 | 3.630,85 | 3.583,74 | 3.621,14 | 00:00:00 | | 2004-09-01 | 3.613,23 | 0 | 3.627,81 | 3.601,07 | 3.606,08 | 00:00:00 | | 2004-09-02 | 3.633,38 | 0 | 3.640,82 | 3.601,38 | 3.610,69 | 00:00:00 | | 2004-09-03 | 3.665,94 | 0 | 3.674,30 | 3.624,75 | 3.633,85 | 00:00:00 | | 2004-09-06 | 3.673,03 | 0 | 3.681,84 | 3.664,29 | 3.671,27 | 00:00:00 | | 2004-09-07 | 3.682,14 | 0 | 3.688,63 | 3.664,30 | 3.673,58 | 00:00:00 | | 2004-09-08 | 3.677,55 | 0 | 3.686,13 | 3.670,85 | 3.682,26 | 00:00:00 | | 2004-09-09 | 3.652,02 | 0 | 3.664,54 | 3.635,52 | 3.663,69 | 00:00:00 | | 2004-09-10 | 3.677,61 | 0 | 3.683,72 | 3.655,98 | 3.656,77 | 00:00:00 | | 2004-09-13 | 3.725,40 | 0 | 3.725,40 | 3.691,11 | 3.691,11 | 00:00:00 | | 2004-09-14 | 3.708,03 | 0 | 3.716,72 | 3.699,09 | 3.716,60 | 00:00:00 | | 2004-09-15 | 3.691,85 | 0 | 3.720,75 | 3.686,16 | 3.708,49 | 00:00:00 | | 2004-09-16 | 3.691,68 | 0 | 3.703,84 | 3.677,48 | 3.692,59 | 00:00:00 | | 2004-09-17 | 3.726,22 | 0 | 3.736,67 | 3.684,71 | 3.701,28 | 00:00:00 | | 2004-09-20 | 3.703,69 | 0 | 3.719,88 | 3.685,27 | 3.716,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
