|
 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 | | 2017-03-15 | 4.985,48 | 81.890.200 | 4.989,30 | 4.966,05 | 4.980,05 | 00:00:00 | | 2017-03-16 | 5.013,38 | 113.121.800 | 5.031,57 | 5.004,62 | 5.027,10 | 00:00:00 | | 2017-03-17 | 5.029,24 | 160.166.500 | 5.037,85 | 5.001,39 | 5.006,71 | 00:00:00 | | 2017-03-20 | 5.012,16 | 64.225.900 | 5.030,06 | 5.004,08 | 5.008,08 | 00:00:00 | | 2017-03-21 | 5.002,43 | 93.549.600 | 5.054,91 | 4.990,64 | 5.030,20 | 00:00:00 | | 2017-03-22 | 4.994,70 | 99.409.000 | 5.005,06 | 4.953,57 | 4.969,11 | 00:00:00 | | 2017-03-23 | 5.032,76 | 89.305.600 | 5.032,94 | 4.980,56 | 4.996,62 | 00:00:00 | | 2017-03-24 | 5.020,90 | 68.967.900 | 5.027,19 | 5.003,58 | 5.027,19 | 00:00:00 | | 2017-03-27 | 5.017,43 | 94.079.200 | 5.017,88 | 4.971,07 | 4.975,09 | 00:00:00 | | 2017-03-28 | 5.046,20 | 85.350.200 | 5.048,11 | 5.008,67 | 5.027,13 | 00:00:00 | | 2017-03-29 | 5.069,04 | 86.407.300 | 5.073,23 | 5.044,42 | 5.063,70 | 00:00:00 | | 2017-03-30 | 5.089,64 | 73.882.900 | 5.090,92 | 5.063,07 | 5.075,61 | 00:00:00 | | 2017-03-31 | 5.122,51 | 103.369.500 | 5.122,51 | 5.067,74 | 5.077,30 | 00:00:00 | | 2017-04-03 | 5.085,91 | 81.634.900 | 5.132,93 | 5.083,14 | 5.130,18 | 00:00:00 | | 2017-04-04 | 5.101,13 | 84.044.500 | 5.101,13 | 5.076,35 | 5.087,60 | 00:00:00 | | 2017-04-05 | 5.091,85 | 84.135.600 | 5.123,78 | 5.087,68 | 5.104,71 | 00:00:00 | | 2017-04-06 | 5.121,44 | 88.623.600 | 5.126,74 | 5.051,61 | 5.063,62 | 00:00:00 | | 2017-04-07 | 5.135,28 | 84.781.300 | 5.135,28 | 5.098,05 | 5.104,73 | 00:00:00 | | 2017-04-10 | 5.107,45 | 70.156.500 | 5.127,36 | 5.097,56 | 5.127,36 | 00:00:00 | | 2017-04-11 | 5.101,86 | 93.608.500 | 5.119,18 | 5.068,25 | 5.086,61 | 00:00:00 | | 2017-04-12 | 5.101,11 | 100.135.100 | 5.142,81 | 5.093,98 | 5.114,50 | 00:00:00 | | 2017-04-13 | 5.071,10 | 97.291.600 | 5.090,48 | 5.062,32 | 5.090,48 | 00:00:00 | | 2017-04-18 | 4.990,25 | 140.164.900 | 5.080,03 | 4.990,25 | 5.078,25 | 00:00:00 | | 2017-04-19 | 5.003,73 | 112.517.100 | 5.011,33 | 4.980,41 | 4.987,29 | 00:00:00 | | 2017-04-20 | 5.077,91 | 134.681.300 | 5.093,60 | 4.989,26 | 4.992,47 | 00:00:00 | | 2017-04-21 | 5.059,20 | 165.386.200 | 5.081,61 | 5.029,06 | 5.063,36 | 00:00:00 | | 2017-04-24 | 5.268,85 | 228.792.800 | 5.295,47 | 5.228,54 | 5.267,88 | 00:00:00 | | 2017-04-25 | 5.277,88 | 115.584.900 | 5.293,39 | 5.259,63 | 5.274,36 | 00:00:00 | | 2017-04-26 | 5.287,88 | 120.017.900 | 5.296,52 | 5.270,32 | 5.272,86 | 00:00:00 | | 2017-04-27 | 5.271,70 | 113.942.900 | 5.278,96 | 5.261,73 | 5.276,97 | 00:00:00 | | 2017-04-28 | 5.267,33 | 122.645.300 | 5.287,85 | 5.265,36 | 5.267,66 | 00:00:00 | | 2017-05-02 | 5.304,15 | 104.617.800 | 5.305,95 | 5.274,29 | 5.284,88 | 00:00:00 | | 2017-05-03 | 5.301,00 | 97.848.100 | 5.301,61 | 5.282,45 | 5.299,74 | 00:00:00 | | 2017-05-04 | 5.372,42 | 152.534.000 | 5.372,42 | 5.304,46 | 5.309,39 | 00:00:00 | | 2017-05-05 | 5.432,40 | 138.533.800 | 5.432,40 | 5.343,02 | 5.344,92 | 00:00:00 | | 2017-05-08 | 5.382,95 | 116.136.600 | 5.442,10 | 5.374,20 | 5.442,10 | 00:00:00 | | 2017-05-09 | 5.398,01 | 103.174.700 | 5.413,60 | 5.394,13 | 5.404,14 | 00:00:00 | | 2017-05-10 | 5.400,46 | 100.058.200 | 5.402,34 | 5.377,75 | 5.398,81 | 00:00:00 | | 2017-05-11 | 5.383,42 | 124.960.400 | 5.409,99 | 5.356,41 | 5.409,90 | 00:00:00 | | 2017-05-12 | 5.405,42 | 158.409.000 | 5.405,42 | 5.375,48 | 5.386,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
