|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 6.571,63 | 0 | 6.615,34 | 6.529,58 | 6.559,52 | 00:00:00 | | 2000-08-22 | 6.513,71 | 0 | 6.605,39 | 6.513,71 | 6.599,09 | 00:00:00 | | 2000-08-23 | 6.501,70 | 0 | 6.552,56 | 6.449,65 | 6.539,51 | 00:00:00 | | 2000-08-24 | 6.461,93 | 0 | 6.523,15 | 6.454,53 | 6.513,38 | 00:00:00 | | 2000-08-25 | 6.595,11 | 0 | 6.602,29 | 6.485,05 | 6.485,05 | 00:00:00 | | 2000-08-28 | 6.615,02 | 0 | 6.639,46 | 6.570,66 | 6.598,82 | 00:00:00 | | 2000-08-29 | 6.633,99 | 0 | 6.642,87 | 6.561,70 | 6.608,88 | 00:00:00 | | 2000-08-30 | 6.634,62 | 0 | 6.698,04 | 6.588,38 | 6.627,28 | 00:00:00 | | 2000-08-31 | 6.625,42 | 0 | 6.668,63 | 6.562,43 | 6.636,24 | 00:00:00 | | 2000-09-01 | 6.813,66 | 0 | 6.843,86 | 6.648,64 | 6.648,64 | 00:00:00 | | 2000-09-04 | 6.922,33 | 0 | 6.944,77 | 6.822,71 | 6.823,17 | 00:00:00 | | 2000-09-05 | 6.856,76 | 0 | 6.929,05 | 6.838,70 | 6.929,05 | 00:00:00 | | 2000-09-06 | 6.796,79 | 0 | 6.873,36 | 6.795,03 | 6.836,28 | 00:00:00 | | 2000-09-07 | 6.834,46 | 0 | 6.848,25 | 6.769,28 | 6.780,72 | 00:00:00 | | 2000-09-08 | 6.703,36 | 0 | 6.845,48 | 6.693,04 | 6.814,04 | 00:00:00 | | 2000-09-11 | 6.675,01 | 0 | 6.735,58 | 6.650,73 | 6.722,93 | 00:00:00 | | 2000-09-12 | 6.697,80 | 0 | 6.714,12 | 6.621,02 | 6.638,84 | 00:00:00 | | 2000-09-13 | 6.568,89 | 0 | 6.728,69 | 6.564,60 | 6.696,54 | 00:00:00 | | 2000-09-14 | 6.637,91 | 0 | 6.683,44 | 6.591,04 | 6.605,73 | 00:00:00 | | 2000-09-15 | 6.614,65 | 0 | 6.632,58 | 6.570,49 | 6.620,50 | 00:00:00 | | 2000-09-18 | 6.522,38 | 0 | 6.584,17 | 6.470,91 | 6.562,14 | 00:00:00 | | 2000-09-19 | 6.529,95 | 0 | 6.535,39 | 6.468,34 | 6.482,76 | 00:00:00 | | 2000-09-20 | 6.405,43 | 0 | 6.570,31 | 6.396,18 | 6.570,31 | 00:00:00 | | 2000-09-21 | 6.254,77 | 0 | 6.447,40 | 6.215,89 | 6.414,32 | 00:00:00 | | 2000-09-22 | 6.258,58 | 0 | 6.259,56 | 6.085,40 | 6.110,61 | 00:00:00 | | 2000-09-25 | 6.336,28 | 0 | 6.346,61 | 6.276,27 | 6.344,18 | 00:00:00 | | 2000-09-26 | 6.294,06 | 0 | 6.349,12 | 6.276,93 | 6.296,92 | 00:00:00 | | 2000-09-27 | 6.319,79 | 0 | 6.372,14 | 6.233,98 | 6.258,91 | 00:00:00 | | 2000-09-28 | 6.311,03 | 0 | 6.371,24 | 6.253,87 | 6.358,62 | 00:00:00 | | 2000-09-29 | 6.266,63 | 0 | 6.367,25 | 6.249,29 | 6.290,51 | 00:00:00 | | 2000-10-02 | 6.349,24 | 0 | 6.384,24 | 6.150,49 | 6.150,49 | 00:00:00 | | 2000-10-03 | 6.400,43 | 0 | 6.434,50 | 6.304,70 | 6.315,39 | 00:00:00 | | 2000-10-04 | 6.296,13 | 0 | 6.389,21 | 6.284,61 | 6.366,56 | 00:00:00 | | 2000-10-05 | 6.335,12 | 0 | 6.369,83 | 6.304,81 | 6.317,89 | 00:00:00 | | 2000-10-06 | 6.258,41 | 0 | 6.356,39 | 6.229,25 | 6.323,28 | 00:00:00 | | 2000-10-09 | 6.110,06 | 0 | 6.227,63 | 6.082,79 | 6.220,08 | 00:00:00 | | 2000-10-10 | 6.143,30 | 0 | 6.184,69 | 6.114,75 | 6.166,71 | 00:00:00 | | 2000-10-11 | 5.956,12 | 0 | 6.096,22 | 5.947,64 | 6.062,57 | 00:00:00 | | 2000-10-12 | 5.990,70 | 0 | 6.076,66 | 5.848,42 | 6.025,01 | 00:00:00 | | 2000-10-13 | 6.064,21 | 0 | 6.064,21 | 5.828,14 | 5.862,51 | 00:00:00 | | 2000-10-16 | 6.088,04 | 0 | 6.158,34 | 6.044,04 | 6.158,34 | 00:00:00 | | 2000-10-17 | 6.067,15 | 0 | 6.151,65 | 6.067,15 | 6.097,19 | 00:00:00 | | 2000-10-18 | 5.937,35 | 0 | 6.012,43 | 5.833,63 | 5.998,36 | 00:00:00 | | 2000-10-19 | 6.066,48 | 0 | 6.071,22 | 5.964,77 | 6.012,56 | 00:00:00 | | 2000-10-20 | 6.149,44 | 0 | 6.183,46 | 6.051,51 | 6.108,59 | 00:00:00 | | 2000-10-23 | 6.182,34 | 0 | 6.203,51 | 6.120,09 | 6.123,19 | 00:00:00 | | 2000-10-24 | 6.323,74 | 0 | 6.323,74 | 6.150,85 | 6.194,06 | 00:00:00 | | 2000-10-25 | 6.277,90 | 0 | 6.301,26 | 6.188,39 | 6.246,14 | 00:00:00 | | 2000-10-26 | 6.208,42 | 0 | 6.297,19 | 6.186,32 | 6.199,94 | 00:00:00 | | 2000-10-27 | 6.268,93 | 0 | 6.319,74 | 6.225,91 | 6.274,79 | 00:00:00 | | 2000-10-30 | 6.296,84 | 0 | 6.296,84 | 6.230,91 | 6.232,00 | 00:00:00 | | 2000-10-31 | 6.397,66 | 0 | 6.400,13 | 6.320,76 | 6.347,05 | 00:00:00 | | 2000-11-01 | 6.409,05 | 0 | 6.434,90 | 6.346,75 | 6.434,90 | 00:00:00 | | 2000-11-02 | 6.400,31 | 0 | 6.441,29 | 6.383,07 | 6.419,47 | 00:00:00 | | 2000-11-03 | 6.398,92 | 0 | 6.444,98 | 6.371,76 | 6.428,22 | 00:00:00 | | 2000-11-06 | 6.352,24 | 0 | 6.459,50 | 6.348,56 | 6.459,50 | 00:00:00 | | 2000-11-07 | 6.386,07 | 0 | 6.395,49 | 6.329,91 | 6.393,62 | 00:00:00 | | 2000-11-08 | 6.336,03 | 0 | 6.452,97 | 6.332,40 | 6.423,60 | 00:00:00 | | 2000-11-09 | 6.271,15 | 0 | 6.330,60 | 6.236,82 | 6.292,27 | 00:00:00 | | 2000-11-10 | 6.147,49 | 0 | 6.305,67 | 6.137,59 | 6.261,70 | 00:00:00 | | 2000-11-13 | 6.037,73 | 0 | 6.132,64 | 5.996,72 | 6.104,99 | 00:00:00 | | 2000-11-14 | 6.225,98 | 0 | 6.240,33 | 6.072,53 | 6.081,96 | 00:00:00 | | 2000-11-15 | 6.301,78 | 0 | 6.312,78 | 6.197,05 | 6.223,00 | 00:00:00 | | 2000-11-16 | 6.283,06 | 0 | 6.290,68 | 6.220,62 | 6.290,37 | 00:00:00 | | 2000-11-17 | 6.161,92 | 0 | 6.272,90 | 6.161,92 | 6.221,79 | 00:00:00 | | 2000-11-20 | 6.021,79 | 0 | 6.195,41 | 6.005,90 | 6.178,57 | 00:00:00 | | 2000-11-21 | 6.081,02 | 0 | 6.116,82 | 6.013,29 | 6.021,29 | 00:00:00 | | 2000-11-22 | 5.944,70 | 0 | 6.049,60 | 5.937,37 | 6.043,14 | 00:00:00 | | 2000-11-23 | 6.053,04 | 0 | 6.055,21 | 5.933,08 | 5.949,76 | 00:00:00 | | 2000-11-24 | 6.145,65 | 0 | 6.162,88 | 5.989,13 | 6.047,53 | 00:00:00 | | 2000-11-27 | 6.171,33 | 0 | 6.254,17 | 6.167,45 | 6.198,67 | 00:00:00 | | 2000-11-28 | 6.069,22 | 0 | 6.172,77 | 6.055,04 | 6.145,19 | 00:00:00 | | 2000-11-29 | 6.060,65 | 0 | 6.091,58 | 5.978,96 | 6.013,38 | 00:00:00 | | 2000-11-30 | 5.928,08 | 0 | 6.015,86 | 5.893,54 | 5.992,64 | 00:00:00 | | 2000-12-01 | 5.928,50 | 0 | 6.023,11 | 5.915,33 | 5.942,36 | 00:00:00 | | 2000-12-04 | 5.791,51 | 0 | 5.933,31 | 5.763,18 | 5.933,31 | 00:00:00 | | 2000-12-05 | 5.994,89 | 0 | 5.994,89 | 5.836,83 | 5.836,83 | 00:00:00 | | 2000-12-06 | 5.985,24 | 0 | 6.108,54 | 5.967,22 | 6.084,53 | 00:00:00 | | 2000-12-07 | 5.984,69 | 0 | 6.020,70 | 5.900,86 | 5.917,32 | 00:00:00 | | 2000-12-08 | 5.939,32 | 0 | 6.102,58 | 5.937,13 | 6.003,14 | 00:00:00 | | 2000-12-11 | 6.077,88 | 0 | 6.090,09 | 6.005,62 | 6.005,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
