|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-20 | 3.703,69 | 0 | 3.719,88 | 3.685,27 | 3.716,70 | 00:00:00 | | 2004-09-21 | 3.731,14 | 0 | 3.734,48 | 3.695,35 | 3.696,56 | 00:00:00 | | 2004-09-22 | 3.692,11 | 0 | 3.740,51 | 3.690,12 | 3.723,46 | 00:00:00 | | 2004-09-23 | 3.653,10 | 0 | 3.685,51 | 3.642,04 | 3.682,04 | 00:00:00 | | 2004-09-24 | 3.673,51 | 0 | 3.676,20 | 3.644,91 | 3.648,77 | 00:00:00 | | 2004-09-27 | 3.656,93 | 0 | 3.678,42 | 3.646,08 | 3.678,42 | 00:00:00 | | 2004-09-28 | 3.667,47 | 0 | 3.682,57 | 3.643,51 | 3.647,02 | 00:00:00 | | 2004-09-29 | 3.682,67 | 0 | 3.695,80 | 3.668,17 | 3.668,17 | 00:00:00 | | 2004-09-30 | 3.640,61 | 0 | 3.709,25 | 3.634,07 | 3.700,73 | 00:00:00 | | 2004-10-01 | 3.730,16 | 0 | 3.730,16 | 3.656,30 | 3.656,30 | 00:00:00 | | 2004-10-04 | 3.767,06 | 0 | 3.779,33 | 3.749,05 | 3.749,05 | 00:00:00 | | 2004-10-05 | 3.770,24 | 0 | 3.782,38 | 3.752,25 | 3.764,88 | 00:00:00 | | 2004-10-06 | 3.764,59 | 0 | 3.778,68 | 3.750,11 | 3.771,30 | 00:00:00 | | 2004-10-07 | 3.758,70 | 0 | 3.787,39 | 3.749,68 | 3.773,24 | 00:00:00 | | 2004-10-08 | 3.737,87 | 0 | 3.771,28 | 3.717,02 | 3.741,46 | 00:00:00 | | 2004-10-11 | 3.727,64 | 70.503.600 | 3.735,41 | 3.714,58 | 3.733,83 | 00:00:00 | | 2004-10-12 | 3.689,85 | 68.239.200 | 3.719,86 | 3.671,28 | 3.719,71 | 00:00:00 | | 2004-10-13 | 3.694,32 | 104.141.400 | 3.717,61 | 3.685,58 | 3.701,45 | 00:00:00 | | 2004-10-14 | 3.664,95 | 105.502.200 | 3.685,42 | 3.662,87 | 3.675,23 | 00:00:00 | | 2004-10-15 | 3.670,76 | 66.952.800 | 3.670,76 | 3.638,14 | 3.647,59 | 00:00:00 | | 2004-10-18 | 3.659,81 | 75.542.000 | 3.683,50 | 3.653,17 | 3.679,77 | 00:00:00 | | 2004-10-19 | 3.700,56 | 111.382.200 | 3.723,44 | 3.689,19 | 3.689,19 | 00:00:00 | | 2004-10-20 | 3.665,68 | 101.065.200 | 3.673,67 | 3.650,62 | 3.662,95 | 00:00:00 | | 2004-10-21 | 3.687,53 | 138.817.000 | 3.696,02 | 3.651,92 | 3.696,02 | 00:00:00 | | 2004-10-22 | 3.687,17 | 114.767.000 | 3.712,17 | 3.679,15 | 3.689,05 | 00:00:00 | | 2004-10-25 | 3.609,06 | 96.339.600 | 3.636,27 | 3.599,37 | 3.636,27 | 00:00:00 | | 2004-10-26 | 3.619,48 | 78.482.600 | 3.623,30 | 3.600,75 | 3.612,39 | 00:00:00 | | 2004-10-27 | 3.678,39 | 103.033.600 | 3.680,40 | 3.628,74 | 3.637,06 | 00:00:00 | | 2004-10-28 | 3.721,82 | 138.210.200 | 3.724,09 | 3.699,01 | 3.699,90 | 00:00:00 | | 2004-10-29 | 3.706,82 | 95.075.800 | 3.738,59 | 3.706,82 | 3.708,51 | 00:00:00 | | 2004-11-01 | 3.734,07 | 52.807.000 | 3.741,54 | 3.697,94 | 3.697,94 | 00:00:00 | | 2004-11-02 | 3.765,84 | 86.838.400 | 3.766,39 | 3.731,53 | 3.738,93 | 00:00:00 | | 2004-11-03 | 3.769,93 | 107.265.600 | 3.798,20 | 3.765,21 | 3.790,20 | 00:00:00 | | 2004-11-04 | 3.762,45 | 94.763.400 | 3.768,01 | 3.741,46 | 3.748,71 | 00:00:00 | | 2004-11-05 | 3.780,99 | 114.898.800 | 3.811,60 | 3.776,01 | 3.796,19 | 00:00:00 | | 2004-11-08 | 3.776,99 | 68.879.000 | 3.787,29 | 3.770,51 | 3.782,35 | 00:00:00 | | 2004-11-09 | 3.769,94 | 92.008.600 | 3.785,74 | 3.767,12 | 3.784,16 | 00:00:00 | | 2004-11-10 | 3.784,91 | 93.760.000 | 3.798,76 | 3.780,07 | 3.782,03 | 00:00:00 | | 2004-11-11 | 3.833,79 | 96.375.600 | 3.839,50 | 3.776,54 | 3.780,12 | 00:00:00 | | 2004-11-12 | 3.835,11 | 107.530.000 | 3.850,16 | 3.826,32 | 3.844,41 | 00:00:00 | | 2004-11-15 | 3.820,97 | 80.823.200 | 3.856,01 | 3.820,56 | 3.848,09 | 00:00:00 | | 2004-11-16 | 3.794,27 | 89.578.600 | 3.832,74 | 3.781,81 | 3.827,26 | 00:00:00 | | 2004-11-17 | 3.844,14 | 111.938.400 | 3.844,14 | 3.793,98 | 3.801,50 | 00:00:00 | | 2004-11-18 | 3.830,39 | 120.539.000 | 3.839,87 | 3.819,76 | 3.826,68 | 00:00:00 | | 2004-11-19 | 3.798,78 | 133.205.000 | 3.844,38 | 3.792,95 | 3.837,92 | 00:00:00 | | 2004-11-22 | 3.774,25 | 89.247.000 | 3.783,11 | 3.754,16 | 3.776,52 | 00:00:00 | | 2004-11-23 | 3.780,09 | 85.151.200 | 3.807,38 | 3.772,98 | 3.795,18 | 00:00:00 | | 2004-11-24 | 3.760,70 | 76.369.200 | 3.798,00 | 3.754,14 | 3.798,00 | 00:00:00 | | 2004-11-25 | 3.797,59 | 82.699.200 | 3.802,85 | 3.769,43 | 3.771,36 | 00:00:00 | | 2004-11-26 | 3.782,20 | 57.451.200 | 3.791,90 | 3.764,31 | 3.783,60 | 00:00:00 | | 2004-11-29 | 3.780,61 | 88.352.800 | 3.824,60 | 3.780,61 | 3.787,09 | 00:00:00 | | 2004-11-30 | 3.753,75 | 95.483.600 | 3.796,13 | 3.745,75 | 3.796,13 | 00:00:00 | | 2004-12-01 | 3.796,71 | 118.995.600 | 3.805,85 | 3.744,36 | 3.751,74 | 00:00:00 | | 2004-12-02 | 3.811,45 | 107.974.800 | 3.822,25 | 3.796,08 | 3.808,47 | 00:00:00 | | 2004-12-03 | 3.783,51 | 113.365.400 | 3.824,47 | 3.771,61 | 3.812,42 | 00:00:00 | | 2004-12-06 | 3.767,39 | 59.357.600 | 3.771,09 | 3.755,68 | 3.765,09 | 00:00:00 | | 2004-12-07 | 3.787,45 | 79.917.800 | 3.800,49 | 3.763,08 | 3.770,57 | 00:00:00 | | 2004-12-08 | 3.775,04 | 82.847.800 | 3.782,44 | 3.755,15 | 3.763,51 | 00:00:00 | | 2004-12-09 | 3.747,46 | 134.875.000 | 3.786,00 | 3.735,55 | 3.760,34 | 00:00:00 | | 2004-12-10 | 3.768,42 | 101.576.800 | 3.779,17 | 3.753,68 | 3.768,23 | 00:00:00 | | 2004-12-13 | 3.805,94 | 109.091.200 | 3.813,69 | 3.775,00 | 3.777,07 | 00:00:00 | | 2004-12-14 | 3.814,39 | 113.928.600 | 3.829,80 | 3.803,92 | 3.827,74 | 00:00:00 | | 2004-12-15 | 3.802,99 | 89.783.800 | 3.825,73 | 3.802,06 | 3.821,75 | 00:00:00 | | 2004-12-16 | 3.810,67 | 96.644.200 | 3.818,11 | 3.804,12 | 3.805,33 | 00:00:00 | | 2004-12-17 | 3.744,92 | 130.248.000 | 3.814,77 | 3.742,94 | 3.812,49 | 00:00:00 | | 2004-12-20 | 3.764,04 | 77.909.000 | 3.776,03 | 3.742,61 | 3.742,82 | 00:00:00 | | 2004-12-21 | 3.770,03 | 78.762.000 | 3.773,44 | 3.755,55 | 3.758,53 | 00:00:00 | | 2004-12-22 | 3.806,15 | 78.384.200 | 3.811,30 | 3.789,49 | 3.793,39 | 00:00:00 | | 2004-12-23 | 3.819,68 | 51.450.400 | 3.822,01 | 3.799,96 | 3.800,43 | 00:00:00 | | 2004-12-24 | 3.822,76 | 9.813.800 | 3.823,53 | 3.808,19 | 3.816,63 | 00:00:00 | | 2004-12-27 | 3.817,69 | 40.370.400 | 3.833,63 | 3.812,02 | 3.812,68 | 00:00:00 | | 2004-12-28 | 3.824,83 | 30.974.000 | 3.825,31 | 3.808,19 | 3.820,87 | 00:00:00 | | 2004-12-29 | 3.827,16 | 38.843.000 | 3.838,18 | 3.818,21 | 3.832,21 | 00:00:00 | | 2004-12-30 | 3.827,95 | 27.162.600 | 3.838,88 | 3.826,30 | 3.838,88 | 00:00:00 | | 2004-12-31 | 3.821,16 | 30.699.600 | 3.821,16 | 3.801,78 | 3.820,87 | 00:00:00 | | 2005-01-03 | 3.855,68 | 66.550.800 | 3.884,73 | 3.824,05 | 3.830,58 | 00:00:00 | | 2005-01-04 | 3.863,30 | 82.249.400 | 3.874,47 | 3.845,03 | 3.848,26 | 00:00:00 | | 2005-01-05 | 3.829,36 | 86.935.200 | 3.845,28 | 3.828,81 | 3.834,07 | 00:00:00 | | 2005-01-06 | 3.856,48 | 87.290.200 | 3.864,36 | 3.831,05 | 3.831,84 | 00:00:00 | | 2005-01-07 | 3.877,96 | 104.805.600 | 3.883,92 | 3.848,95 | 3.851,88 | 00:00:00 | | 2005-01-10 | 3.877,82 | 88.395.400 | 3.890,39 | 3.860,15 | 3.890,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
