|
 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 | | 2005-12-14 | 4.674,85 | 102.990.200 | 4.706,50 | 4.672,87 | 4.698,99 | 00:00:00 | | 2005-12-15 | 4.673,14 | 105.790.200 | 4.684,75 | 4.657,72 | 4.683,56 | 00:00:00 | | 2005-12-16 | 4.704,41 | 162.686.200 | 4.724,09 | 4.670,74 | 4.670,74 | 00:00:00 | | 2005-12-19 | 4.694,86 | 88.295.600 | 4.712,87 | 4.691,29 | 4.705,62 | 00:00:00 | | 2005-12-20 | 4.703,48 | 109.042.200 | 4.709,84 | 4.674,18 | 4.676,21 | 00:00:00 | | 2005-12-21 | 4.752,41 | 102.003.600 | 4.752,41 | 4.706,85 | 4.706,85 | 00:00:00 | | 2005-12-22 | 4.751,96 | 73.510.000 | 4.766,09 | 4.742,67 | 4.745,55 | 00:00:00 | | 2005-12-23 | 4.757,74 | 47.427.000 | 4.768,94 | 4.746,60 | 4.758,76 | 00:00:00 | | 2005-12-27 | 4.769,38 | 34.610.400 | 4.780,05 | 4.751,15 | 4.751,15 | 00:00:00 | | 2005-12-28 | 4.756,93 | 40.220.400 | 4.771,97 | 4.749,05 | 4.757,51 | 00:00:00 | | 2005-12-29 | 4.772,93 | 40.116.000 | 4.776,53 | 4.760,68 | 4.762,31 | 00:00:00 | | 2005-12-30 | 4.715,23 | 45.054.600 | 4.761,61 | 4.703,34 | 4.761,61 | 00:00:00 | | 2006-01-02 | 4.754,92 | 35.923.200 | 4.757,54 | 4.727,09 | 4.731,92 | 00:00:00 | | 2006-01-03 | 4.776,98 | 93.725.400 | 4.803,23 | 4.755,72 | 4.761,95 | 00:00:00 | | 2006-01-04 | 4.838,52 | 112.403.400 | 4.838,52 | 4.799,19 | 4.820,90 | 00:00:00 | | 2006-01-05 | 4.835,09 | 107.184.400 | 4.849,67 | 4.826,31 | 4.839,09 | 00:00:00 | | 2006-01-06 | 4.867,15 | 111.654.200 | 4.867,15 | 4.839,75 | 4.843,16 | 00:00:00 | | 2006-01-09 | 4.875,09 | 116.841.600 | 4.886,19 | 4.870,93 | 4.875,12 | 00:00:00 | | 2006-01-10 | 4.861,93 | 114.865.800 | 4.868,90 | 4.838,48 | 4.868,90 | 00:00:00 | | 2006-01-11 | 4.890,49 | 102.499.000 | 4.897,58 | 4.866,76 | 4.893,75 | 00:00:00 | | 2006-01-12 | 4.890,24 | 182.529.200 | 4.898,05 | 4.872,52 | 4.875,88 | 00:00:00 | | 2006-01-13 | 4.850,53 | 133.881.600 | 4.876,41 | 4.834,24 | 4.876,41 | 00:00:00 | | 2006-01-16 | 4.856,09 | 71.310.200 | 4.864,76 | 4.844,13 | 4.844,13 | 00:00:00 | | 2006-01-17 | 4.807,14 | 112.012.800 | 4.829,33 | 4.803,44 | 4.829,33 | 00:00:00 | | 2006-01-18 | 4.772,09 | 157.454.000 | 4.792,07 | 4.730,38 | 4.748,72 | 00:00:00 | | 2006-01-19 | 4.814,09 | 111.811.800 | 4.815,81 | 4.790,77 | 4.798,33 | 00:00:00 | | 2006-01-20 | 4.773,48 | 117.347.000 | 4.841,42 | 4.773,48 | 4.828,71 | 00:00:00 | | 2006-01-23 | 4.751,99 | 114.812.800 | 4.754,78 | 4.719,33 | 4.725,00 | 00:00:00 | | 2006-01-24 | 4.748,32 | 109.663.000 | 4.766,52 | 4.739,76 | 4.758,93 | 00:00:00 | | 2006-01-25 | 4.791,00 | 121.893.200 | 4.794,22 | 4.758,06 | 4.766,61 | 00:00:00 | | 2006-01-26 | 4.876,52 | 147.786.800 | 4.876,52 | 4.800,21 | 4.801,84 | 00:00:00 | | 2006-01-27 | 4.956,60 | 198.721.400 | 4.956,60 | 4.907,48 | 4.938,77 | 00:00:00 | | 2006-01-30 | 4.936,79 | 117.194.200 | 4.954,96 | 4.934,62 | 4.945,83 | 00:00:00 | | 2006-01-31 | 4.947,99 | 121.921.600 | 4.970,21 | 4.930,18 | 4.943,46 | 00:00:00 | | 2006-02-01 | 4.999,39 | 126.147.600 | 5.000,00 | 4.936,59 | 4.946,77 | 00:00:00 | | 2006-02-02 | 4.927,89 | 176.052.600 | 5.012,38 | 4.927,89 | 5.000,95 | 00:00:00 | | 2006-02-03 | 4.937,56 | 127.846.800 | 4.955,94 | 4.905,63 | 4.945,38 | 00:00:00 | | 2006-02-06 | 4.934,59 | 108.205.800 | 4.960,67 | 4.919,90 | 4.949,84 | 00:00:00 | | 2006-02-07 | 4.935,40 | 135.639.800 | 4.958,51 | 4.906,36 | 4.951,99 | 00:00:00 | | 2006-02-08 | 4.895,08 | 125.630.000 | 4.909,68 | 4.875,80 | 4.893,15 | 00:00:00 | | 2006-02-09 | 4.955,74 | 117.139.800 | 4.958,79 | 4.921,60 | 4.925,71 | 00:00:00 | | 2006-02-10 | 4.910,82 | 98.773.200 | 4.963,69 | 4.910,82 | 4.940,05 | 00:00:00 | | 2006-02-13 | 4.957,36 | 104.654.800 | 4.957,36 | 4.898,96 | 4.916,36 | 00:00:00 | | 2006-02-14 | 4.961,34 | 129.663.600 | 4.975,41 | 4.928,11 | 4.964,57 | 00:00:00 | | 2006-02-15 | 4.934,09 | 113.479.000 | 4.958,31 | 4.922,81 | 4.957,12 | 00:00:00 | | 2006-02-16 | 4.973,09 | 97.543.400 | 4.973,89 | 4.938,37 | 4.959,70 | 00:00:00 | | 2006-02-17 | 5.000,00 | 98.496.400 | 5.003,39 | 4.965,57 | 4.975,73 | 00:00:00 | | 2006-02-20 | 4.979,94 | 60.892.200 | 4.985,66 | 4.971,25 | 4.981,31 | 00:00:00 | | 2006-02-21 | 4.991,93 | 124.168.600 | 5.024,51 | 4.974,51 | 4.997,94 | 00:00:00 | | 2006-02-22 | 5.041,60 | 120.587.600 | 5.041,60 | 4.984,12 | 4.984,97 | 00:00:00 | | 2006-02-23 | 5.040,39 | 147.666.000 | 5.060,27 | 5.020,04 | 5.051,77 | 00:00:00 | | 2006-02-24 | 5.073,95 | 103.085.800 | 5.073,95 | 5.036,17 | 5.051,63 | 00:00:00 | | 2006-02-27 | 5.080,52 | 140.426.000 | 5.085,20 | 5.058,09 | 5.082,13 | 00:00:00 | | 2006-02-28 | 5.000,45 | 152.498.600 | 5.084,62 | 4.998,13 | 5.084,62 | 00:00:00 | | 2006-03-01 | 5.057,61 | 132.999.600 | 5.059,03 | 5.006,00 | 5.008,71 | 00:00:00 | | 2006-03-02 | 5.009,09 | 139.673.600 | 5.077,58 | 4.990,48 | 5.069,76 | 00:00:00 | | 2006-03-03 | 4.989,15 | 133.234.400 | 5.030,36 | 4.966,71 | 5.012,94 | 00:00:00 | | 2006-03-06 | 5.010,72 | 129.514.800 | 5.037,05 | 5.010,72 | 5.025,72 | 00:00:00 | | 2006-03-07 | 4.992,21 | 123.852.400 | 4.996,69 | 4.968,72 | 4.989,93 | 00:00:00 | | 2006-03-08 | 4.969,51 | 149.103.600 | 5.005,88 | 4.927,59 | 5.000,99 | 00:00:00 | | 2006-03-09 | 5.007,84 | 133.724.400 | 5.012,42 | 4.981,05 | 5.007,96 | 00:00:00 | | 2006-03-10 | 5.069,27 | 117.575.400 | 5.069,27 | 4.986,92 | 4.993,91 | 00:00:00 | | 2006-03-13 | 5.107,47 | 99.056.200 | 5.112,70 | 5.085,74 | 5.094,23 | 00:00:00 | | 2006-03-14 | 5.117,16 | 109.949.800 | 5.117,16 | 5.088,12 | 5.095,24 | 00:00:00 | | 2006-03-15 | 5.127,93 | 121.084.200 | 5.141,55 | 5.119,61 | 5.131,04 | 00:00:00 | | 2006-03-16 | 5.126,01 | 110.239.600 | 5.136,64 | 5.105,62 | 5.130,54 | 00:00:00 | | 2006-03-17 | 5.141,08 | 165.232.800 | 5.171,38 | 5.124,75 | 5.133,09 | 00:00:00 | | 2006-03-20 | 5.138,51 | 96.421.400 | 5.174,14 | 5.131,31 | 5.161,21 | 00:00:00 | | 2006-03-21 | 5.148,56 | 119.449.400 | 5.148,56 | 5.098,38 | 5.136,92 | 00:00:00 | | 2006-03-22 | 5.194,78 | 181.240.200 | 5.201,28 | 5.132,95 | 5.142,47 | 00:00:00 | | 2006-03-23 | 5.194,78 | 132.081.000 | 5.205,61 | 5.179,66 | 5.204,68 | 00:00:00 | | 2006-03-24 | 5.218,71 | 152.767.600 | 5.226,37 | 5.194,20 | 5.198,27 | 00:00:00 | | 2006-03-27 | 5.162,44 | 93.518.000 | 5.218,85 | 5.162,07 | 5.212,39 | 00:00:00 | | 2006-03-28 | 5.149,99 | 104.814.800 | 5.189,94 | 5.134,34 | 5.170,97 | 00:00:00 | | 2006-03-29 | 5.180,25 | 85.148.600 | 5.189,62 | 5.143,66 | 5.144,12 | 00:00:00 | | 2006-03-30 | 5.240,10 | 117.118.000 | 5.246,74 | 5.203,36 | 5.204,91 | 00:00:00 | | 2006-03-31 | 5.220,85 | 105.696.600 | 5.247,31 | 5.211,07 | 5.227,05 | 00:00:00 | | 2006-04-03 | 5.255,26 | 124.339.800 | 5.258,51 | 5.231,10 | 5.251,56 | 00:00:00 | | 2006-04-04 | 5.205,81 | 116.863.600 | 5.241,71 | 5.203,91 | 5.241,71 | 00:00:00 | | 2006-04-05 | 5.221,03 | 120.031.200 | 5.230,87 | 5.187,33 | 5.214,44 | 00:00:00 | | 2006-04-06 | 5.222,36 | 116.226.200 | 5.245,56 | 5.200,46 | 5.232,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
