|
 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 | | 2005-01-10 | 3.877,82 | 88.395.400 | 3.890,39 | 3.860,15 | 3.890,39 | 00:00:00 | | 2005-01-11 | 3.848,99 | 118.625.400 | 3.897,36 | 3.841,25 | 3.897,36 | 00:00:00 | | 2005-01-12 | 3.816,14 | 112.647.400 | 3.856,70 | 3.804,92 | 3.852,26 | 00:00:00 | | 2005-01-13 | 3.834,11 | 93.274.800 | 3.844,57 | 3.821,61 | 3.834,90 | 00:00:00 | | 2005-01-14 | 3.854,60 | 92.154.400 | 3.861,96 | 3.820,93 | 3.821,62 | 00:00:00 | | 2005-01-17 | 3.881,44 | 57.362.200 | 3.881,44 | 3.861,35 | 3.865,40 | 00:00:00 | | 2005-01-18 | 3.875,02 | 104.871.200 | 3.877,54 | 3.847,32 | 3.875,16 | 00:00:00 | | 2005-01-19 | 3.869,01 | 94.446.200 | 3.892,19 | 3.864,66 | 3.883,44 | 00:00:00 | | 2005-01-20 | 3.842,44 | 18.674.800 | 3.852,63 | 3.834,11 | 3.847,32 | 00:00:00 | | 2005-01-21 | 3.854,19 | 76.584.200 | 3.857,82 | 3.829,16 | 3.829,16 | 00:00:00 | | 2005-01-24 | 3.848,71 | 97.262.200 | 3.854,44 | 3.819,95 | 3.840,57 | 00:00:00 | | 2005-01-25 | 3.882,04 | 95.183.400 | 3.887,18 | 3.844,03 | 3.846,81 | 00:00:00 | | 2005-01-26 | 3.879,82 | 83.481.000 | 3.892,35 | 3.877,57 | 3.885,72 | 00:00:00 | | 2005-01-27 | 3.891,40 | 99.218.600 | 3.892,94 | 3.861,66 | 3.892,04 | 00:00:00 | | 2005-01-28 | 3.870,35 | 73.269.000 | 3.899,42 | 3.868,88 | 3.897,57 | 00:00:00 | | 2005-01-31 | 3.913,69 | 86.741.600 | 3.913,92 | 3.893,75 | 3.895,90 | 00:00:00 | | 2005-02-01 | 3.939,18 | 92.981.800 | 3.939,18 | 3.908,80 | 3.914,21 | 00:00:00 | | 2005-02-02 | 3.951,72 | 94.364.600 | 3.951,72 | 3.935,25 | 3.947,41 | 00:00:00 | | 2005-02-03 | 3.928,94 | 177.341.800 | 3.953,58 | 3.921,23 | 3.946,02 | 00:00:00 | | 2005-02-04 | 3.958,01 | 109.384.200 | 3.960,27 | 3.928,42 | 3.942,72 | 00:00:00 | | 2005-02-07 | 3.981,90 | 98.357.800 | 3.982,67 | 3.968,25 | 3.968,97 | 00:00:00 | | 2005-02-08 | 3.980,77 | 94.875.600 | 3.984,68 | 3.968,53 | 3.980,72 | 00:00:00 | | 2005-02-09 | 3.969,62 | 92.926.600 | 3.991,09 | 3.955,67 | 3.986,69 | 00:00:00 | | 2005-02-10 | 3.970,37 | 89.321.600 | 3.986,81 | 3.956,88 | 3.970,84 | 00:00:00 | | 2005-02-11 | 4.016,75 | 98.484.400 | 4.016,75 | 3.978,30 | 3.978,30 | 00:00:00 | | 2005-02-14 | 4.012,11 | 65.811.000 | 4.020,70 | 3.999,54 | 4.013,90 | 00:00:00 | | 2005-02-15 | 4.030,45 | 94.342.200 | 4.034,01 | 4.003,56 | 4.009,82 | 00:00:00 | | 2005-02-16 | 4.009,02 | 97.419.400 | 4.030,45 | 3.995,10 | 4.026,75 | 00:00:00 | | 2005-02-17 | 4.005,50 | 98.172.800 | 4.024,65 | 4.004,20 | 4.011,04 | 00:00:00 | | 2005-02-18 | 4.029,02 | 122.097.400 | 4.042,27 | 3.999,90 | 4.000,87 | 00:00:00 | | 2005-02-21 | 4.022,62 | 43.957.000 | 4.040,38 | 4.008,65 | 4.034,19 | 00:00:00 | | 2005-02-22 | 4.002,33 | 121.333.400 | 4.024,68 | 3.980,55 | 4.019,88 | 00:00:00 | | 2005-02-23 | 3.977,19 | 128.996.000 | 3.978,66 | 3.951,60 | 3.974,94 | 00:00:00 | | 2005-02-24 | 3.977,67 | 103.234.000 | 3.985,79 | 3.969,03 | 3.983,59 | 00:00:00 | | 2005-02-25 | 4.034,57 | 92.054.600 | 4.034,57 | 4.000,03 | 4.000,03 | 00:00:00 | | 2005-02-28 | 4.027,16 | 95.381.800 | 4.056,69 | 4.027,16 | 4.043,73 | 00:00:00 | | 2005-03-01 | 4.054,98 | 106.744.600 | 4.067,09 | 4.023,61 | 4.025,84 | 00:00:00 | | 2005-03-02 | 4.062,72 | 95.200.200 | 4.062,72 | 4.032,99 | 4.060,47 | 00:00:00 | | 2005-03-03 | 4.061,35 | 89.077.200 | 4.073,68 | 4.050,02 | 4.051,42 | 00:00:00 | | 2005-03-04 | 4.091,58 | 83.639.200 | 4.091,58 | 4.059,45 | 4.080,15 | 00:00:00 | | 2005-03-07 | 4.108,00 | 82.058.800 | 4.108,00 | 4.090,04 | 4.094,37 | 00:00:00 | | 2005-03-08 | 4.085,38 | 93.750.000 | 4.103,65 | 4.079,28 | 4.098,38 | 00:00:00 | | 2005-03-09 | 4.066,69 | 117.384.800 | 4.104,74 | 4.062,86 | 4.091,68 | 00:00:00 | | 2005-03-10 | 4.038,21 | 106.226.000 | 4.057,60 | 4.033,70 | 4.048,40 | 00:00:00 | | 2005-03-11 | 4.049,18 | 76.646.000 | 4.067,16 | 4.047,69 | 4.063,45 | 00:00:00 | | 2005-03-14 | 4.048,55 | 68.102.600 | 4.055,77 | 4.035,78 | 4.046,42 | 00:00:00 | | 2005-03-15 | 4.077,74 | 87.381.400 | 4.083,41 | 4.059,77 | 4.060,47 | 00:00:00 | | 2005-03-16 | 4.019,40 | 111.597.000 | 4.074,51 | 4.019,40 | 4.064,18 | 00:00:00 | | 2005-03-17 | 4.032,07 | 82.862.600 | 4.036,17 | 4.011,21 | 4.020,59 | 00:00:00 | | 2005-03-18 | 4.050,77 | 95.522.000 | 4.060,78 | 4.034,94 | 4.040,09 | 00:00:00 | | 2005-03-21 | 4.033,00 | 37.594.600 | 4.059,79 | 4.032,19 | 4.045,97 | 00:00:00 | | 2005-03-22 | 4.047,18 | 90.484.200 | 4.051,80 | 4.010,67 | 4.036,26 | 00:00:00 | | 2005-03-23 | 4.032,41 | 87.517.400 | 4.036,70 | 4.009,01 | 4.009,22 | 00:00:00 | | 2005-03-24 | 4.078,31 | 81.262.600 | 4.080,90 | 4.036,30 | 4.042,24 | 00:00:00 | | 2005-03-29 | 4.081,65 | 85.357.800 | 4.082,19 | 4.043,90 | 4.056,43 | 00:00:00 | | 2005-03-30 | 4.064,61 | 87.659.800 | 4.074,01 | 4.053,65 | 4.060,15 | 00:00:00 | | 2005-03-31 | 4.067,78 | 92.737.400 | 4.097,07 | 4.064,61 | 4.091,46 | 00:00:00 | | 2005-04-01 | 4.080,08 | 83.515.600 | 4.097,05 | 4.062,23 | 4.068,00 | 00:00:00 | | 2005-04-04 | 4.052,32 | 80.235.200 | 4.067,81 | 4.029,95 | 4.067,81 | 00:00:00 | | 2005-04-05 | 4.087,94 | 106.211.000 | 4.090,63 | 4.069,55 | 4.074,89 | 00:00:00 | | 2005-04-06 | 4.106,99 | 109.172.400 | 4.108,51 | 4.093,06 | 4.094,14 | 00:00:00 | | 2005-04-07 | 4.124,37 | 111.063.000 | 4.130,93 | 4.099,91 | 4.111,51 | 00:00:00 | | 2005-04-08 | 4.124,29 | 87.803.600 | 4.143,93 | 4.122,61 | 4.134,32 | 00:00:00 | | 2005-04-11 | 4.117,62 | 83.466.000 | 4.123,88 | 4.102,00 | 4.107,00 | 00:00:00 | | 2005-04-12 | 4.096,81 | 85.840.200 | 4.116,32 | 4.089,17 | 4.112,71 | 00:00:00 | | 2005-04-13 | 4.116,85 | 92.884.400 | 4.126,52 | 4.114,27 | 4.122,97 | 00:00:00 | | 2005-04-14 | 4.111,11 | 94.288.600 | 4.126,14 | 4.097,87 | 4.100,63 | 00:00:00 | | 2005-04-15 | 4.032,28 | 139.406.400 | 4.084,91 | 4.032,28 | 4.083,95 | 00:00:00 | | 2005-04-18 | 3.949,59 | 158.371.400 | 3.975,25 | 3.930,63 | 3.975,25 | 00:00:00 | | 2005-04-19 | 3.962,39 | 102.136.200 | 3.973,64 | 3.954,42 | 3.971,73 | 00:00:00 | | 2005-04-20 | 3.950,02 | 104.986.600 | 3.983,54 | 3.944,31 | 3.979,75 | 00:00:00 | | 2005-04-21 | 3.951,02 | 109.772.200 | 3.972,57 | 3.933,23 | 3.933,23 | 00:00:00 | | 2005-04-22 | 3.980,18 | 82.783.200 | 3.985,80 | 3.967,79 | 3.977,75 | 00:00:00 | | 2005-04-25 | 3.993,07 | 73.739.400 | 3.997,05 | 3.966,10 | 3.973,75 | 00:00:00 | | 2005-04-26 | 3.993,04 | 72.852.000 | 4.000,12 | 3.970,73 | 3.997,89 | 00:00:00 | | 2005-04-27 | 3.927,68 | 132.260.600 | 3.978,06 | 3.917,28 | 3.960,04 | 00:00:00 | | 2005-04-28 | 3.911,45 | 148.216.800 | 3.950,60 | 3.895,42 | 3.940,16 | 00:00:00 | | 2005-04-29 | 3.911,71 | 106.678.200 | 3.930,59 | 3.882,42 | 3.882,42 | 00:00:00 | | 2005-05-02 | 3.938,77 | 50.948.600 | 3.945,06 | 3.920,88 | 3.928,71 | 00:00:00 | | 2005-05-03 | 3.955,93 | 78.560.000 | 3.956,58 | 3.934,72 | 3.953,25 | 00:00:00 | | 2005-05-04 | 3.987,63 | 90.894.800 | 3.987,63 | 3.950,54 | 3.968,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
