|
 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 | | 2005-05-04 | 3.987,63 | 90.894.800 | 3.987,63 | 3.950,54 | 3.968,03 | 00:00:00 | | 2005-05-05 | 4.019,35 | 62.031.400 | 4.025,97 | 3.995,20 | 3.995,20 | 00:00:00 | | 2005-05-06 | 4.033,46 | 71.962.200 | 4.041,17 | 4.004,27 | 4.020,00 | 00:00:00 | | 2005-05-09 | 4.020,19 | 73.316.000 | 4.033,37 | 4.011,46 | 4.028,51 | 00:00:00 | | 2005-05-10 | 4.000,25 | 81.995.400 | 4.035,65 | 3.990,58 | 4.021,25 | 00:00:00 | | 2005-05-11 | 3.979,53 | 92.289.000 | 4.009,38 | 3.977,11 | 3.977,99 | 00:00:00 | | 2005-05-12 | 4.015,65 | 98.640.200 | 4.022,85 | 4.004,43 | 4.010,70 | 00:00:00 | | 2005-05-13 | 4.017,89 | 96.173.800 | 4.017,89 | 3.990,48 | 3.996,98 | 00:00:00 | | 2005-05-16 | 4.010,98 | 68.528.800 | 4.015,40 | 3.990,46 | 3.990,46 | 00:00:00 | | 2005-05-17 | 4.006,19 | 90.808.200 | 4.022,51 | 3.994,79 | 4.022,51 | 00:00:00 | | 2005-05-18 | 4.073,15 | 119.027.800 | 4.073,15 | 4.016,15 | 4.016,15 | 00:00:00 | | 2005-05-19 | 4.085,98 | 91.351.600 | 4.091,82 | 4.074,65 | 4.076,64 | 00:00:00 | | 2005-05-20 | 4.096,18 | 84.027.800 | 4.112,06 | 4.080,44 | 4.088,03 | 00:00:00 | | 2005-05-23 | 4.118,37 | 71.638.200 | 4.123,94 | 4.100,96 | 4.113,33 | 00:00:00 | | 2005-05-24 | 4.102,06 | 74.833.600 | 4.112,06 | 4.083,53 | 4.110,09 | 00:00:00 | | 2005-05-25 | 4.100,27 | 76.354.200 | 4.114,75 | 4.092,32 | 4.097,41 | 00:00:00 | | 2005-05-26 | 4.137,28 | 159.530.800 | 4.140,48 | 4.101,02 | 4.101,14 | 00:00:00 | | 2005-05-27 | 4.131,83 | 83.840.000 | 4.142,54 | 4.117,53 | 4.139,75 | 00:00:00 | | 2005-05-30 | 4.134,87 | 41.857.400 | 4.135,31 | 4.097,96 | 4.108,95 | 00:00:00 | | 2005-05-31 | 4.120,73 | 105.524.200 | 4.139,07 | 4.120,69 | 4.134,96 | 00:00:00 | | 2005-06-01 | 4.178,25 | 96.064.600 | 4.178,25 | 4.123,77 | 4.125,85 | 00:00:00 | | 2005-06-02 | 4.183,72 | 97.875.000 | 4.198,20 | 4.163,64 | 4.180,23 | 00:00:00 | | 2005-06-03 | 4.162,47 | 78.954.200 | 4.191,50 | 4.157,93 | 4.184,15 | 00:00:00 | | 2005-06-06 | 4.146,47 | 93.296.200 | 4.167,46 | 4.139,42 | 4.159,87 | 00:00:00 | | 2005-06-07 | 4.180,74 | 106.110.600 | 4.184,97 | 4.150,28 | 4.153,94 | 00:00:00 | | 2005-06-08 | 4.171,35 | 99.126.600 | 4.179,88 | 4.161,65 | 4.167,48 | 00:00:00 | | 2005-06-09 | 4.153,71 | 90.292.200 | 4.164,33 | 4.140,88 | 4.163,98 | 00:00:00 | | 2005-06-10 | 4.184,10 | 90.318.400 | 4.195,10 | 4.172,21 | 4.175,39 | 00:00:00 | | 2005-06-13 | 4.203,49 | 76.748.400 | 4.205,72 | 4.179,74 | 4.192,65 | 00:00:00 | | 2005-06-14 | 4.197,74 | 103.725.200 | 4.202,67 | 4.187,13 | 4.195,52 | 00:00:00 | | 2005-06-15 | 4.184,36 | 115.436.400 | 4.216,46 | 4.180,01 | 4.205,29 | 00:00:00 | | 2005-06-16 | 4.185,15 | 113.268.800 | 4.209,22 | 4.184,96 | 4.203,57 | 00:00:00 | | 2005-06-17 | 4.220,91 | 137.731.400 | 4.246,43 | 4.192,58 | 4.193,06 | 00:00:00 | | 2005-06-20 | 4.193,40 | 97.438.600 | 4.213,71 | 4.182,67 | 4.213,40 | 00:00:00 | | 2005-06-21 | 4.222,02 | 84.119.200 | 4.224,97 | 4.205,47 | 4.206,02 | 00:00:00 | | 2005-06-22 | 4.229,55 | 98.593.800 | 4.242,53 | 4.220,93 | 4.224,12 | 00:00:00 | | 2005-06-23 | 4.240,18 | 90.600.000 | 4.244,84 | 4.217,02 | 4.236,33 | 00:00:00 | | 2005-06-24 | 4.199,87 | 87.190.200 | 4.212,07 | 4.192,22 | 4.208,15 | 00:00:00 | | 2005-06-27 | 4.157,68 | 84.544.400 | 4.178,22 | 4.149,95 | 4.172,96 | 00:00:00 | | 2005-06-28 | 4.194,33 | 79.907.000 | 4.195,73 | 4.165,19 | 4.167,56 | 00:00:00 | | 2005-06-29 | 4.231,88 | 134.670.800 | 4.245,36 | 4.207,36 | 4.211,78 | 00:00:00 | | 2005-06-30 | 4.229,35 | 124.613.600 | 4.254,80 | 4.223,68 | 4.225,54 | 00:00:00 | | 2005-07-01 | 4.269,62 | 80.595.600 | 4.269,62 | 4.220,75 | 4.224,66 | 00:00:00 | | 2005-07-04 | 4.264,60 | 50.538.200 | 4.276,71 | 4.258,56 | 4.276,71 | 00:00:00 | | 2005-07-05 | 4.252,75 | 80.083.600 | 4.265,25 | 4.231,93 | 4.264,00 | 00:00:00 | | 2005-07-06 | 4.279,95 | 93.075.800 | 4.292,07 | 4.264,00 | 4.272,64 | 00:00:00 | | 2005-07-07 | 4.220,62 | 231.771.800 | 4.269,77 | 4.089,27 | 4.269,56 | 00:00:00 | | 2005-07-08 | 4.300,31 | 108.540.400 | 4.300,31 | 4.252,07 | 4.264,71 | 00:00:00 | | 2005-07-11 | 4.321,56 | 92.375.400 | 4.332,99 | 4.313,99 | 4.317,90 | 00:00:00 | | 2005-07-12 | 4.313,78 | 139.141.400 | 4.330,52 | 4.293,67 | 4.319,86 | 00:00:00 | | 2005-07-13 | 4.343,62 | 99.903.800 | 4.346,11 | 4.316,15 | 4.318,06 | 00:00:00 | | 2005-07-14 | 4.370,88 | 107.318.200 | 4.389,49 | 4.348,45 | 4.352,08 | 00:00:00 | | 2005-07-15 | 4.373,77 | 83.235.800 | 4.383,94 | 4.361,77 | 4.369,96 | 00:00:00 | | 2005-07-18 | 4.363,47 | 67.006.800 | 4.388,70 | 4.357,50 | 4.381,19 | 00:00:00 | | 2005-07-19 | 4.424,25 | 158.013.400 | 4.424,25 | 4.367,25 | 4.367,25 | 00:00:00 | | 2005-07-20 | 4.418,39 | 103.324.000 | 4.435,29 | 4.402,16 | 4.421,21 | 00:00:00 | | 2005-07-21 | 4.425,66 | 143.517.800 | 4.465,90 | 4.403,57 | 4.435,20 | 00:00:00 | | 2005-07-22 | 4.415,52 | 92.680.600 | 4.434,11 | 4.396,62 | 4.420,39 | 00:00:00 | | 2005-07-25 | 4.422,12 | 69.305.600 | 4.431,65 | 4.403,02 | 4.423,23 | 00:00:00 | | 2005-07-26 | 4.420,78 | 84.388.400 | 4.445,15 | 4.414,59 | 4.424,19 | 00:00:00 | | 2005-07-27 | 4.433,13 | 101.226.000 | 4.449,35 | 4.428,66 | 4.435,73 | 00:00:00 | | 2005-07-28 | 4.462,26 | 136.038.400 | 4.472,17 | 4.451,32 | 4.455,78 | 00:00:00 | | 2005-07-29 | 4.451,74 | 109.594.600 | 4.483,47 | 4.440,32 | 4.473,31 | 00:00:00 | | 2005-08-01 | 4.456,87 | 65.496.000 | 4.478,72 | 4.448,24 | 4.457,49 | 00:00:00 | | 2005-08-02 | 4.503,33 | 76.689.000 | 4.503,33 | 4.457,22 | 4.459,89 | 00:00:00 | | 2005-08-03 | 4.495,48 | 93.522.800 | 4.503,74 | 4.474,66 | 4.501,05 | 00:00:00 | | 2005-08-04 | 4.458,97 | 91.857.400 | 4.485,51 | 4.444,63 | 4.471,54 | 00:00:00 | | 2005-08-05 | 4.421,70 | 88.897.200 | 4.466,97 | 4.421,70 | 4.438,49 | 00:00:00 | | 2005-08-08 | 4.441,01 | 55.411.000 | 4.462,01 | 4.433,02 | 4.437,15 | 00:00:00 | | 2005-08-09 | 4.491,69 | 94.419.600 | 4.491,69 | 4.437,02 | 4.445,75 | 00:00:00 | | 2005-08-10 | 4.527,11 | 103.305.400 | 4.527,11 | 4.501,70 | 4.501,70 | 00:00:00 | | 2005-08-11 | 4.509,10 | 79.641.800 | 4.522,90 | 4.489,66 | 4.513,13 | 00:00:00 | | 2005-08-12 | 4.476,48 | 27.749.000 | 4.510,40 | 4.467,60 | 4.496,39 | 00:00:00 | | 2005-08-15 | 4.466,58 | 33.175.200 | 4.485,63 | 4.462,55 | 4.470,41 | 00:00:00 | | 2005-08-16 | 4.444,57 | 71.305.800 | 4.490,53 | 4.441,55 | 4.483,86 | 00:00:00 | | 2005-08-17 | 4.439,63 | 69.850.400 | 4.443,27 | 4.410,46 | 4.433,85 | 00:00:00 | | 2005-08-18 | 4.430,07 | 63.927.000 | 4.441,85 | 4.406,02 | 4.436,62 | 00:00:00 | | 2005-08-19 | 4.487,90 | 72.246.800 | 4.489,36 | 4.431,27 | 4.433,56 | 00:00:00 | | 2005-08-22 | 4.485,94 | 48.707.000 | 4.498,04 | 4.478,61 | 4.490,14 | 00:00:00 | | 2005-08-23 | 4.436,56 | 65.161.800 | 4.472,46 | 4.436,56 | 4.471,87 | 00:00:00 | | 2005-08-24 | 4.424,43 | 91.589.000 | 4.431,70 | 4.401,20 | 4.428,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
