|
 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 | | 2001-08-01 | 5.111,58 | 0 | 5.125,31 | 5.068,89 | 5.073,75 | 00:00:00 | | 2001-08-02 | 5.088,70 | 0 | 5.204,20 | 5.083,34 | 5.121,95 | 00:00:00 | | 2001-08-03 | 5.031,29 | 0 | 5.093,27 | 5.019,11 | 5.078,16 | 00:00:00 | | 2001-08-06 | 5.066,25 | 0 | 5.096,85 | 5.009,45 | 5.017,63 | 00:00:00 | | 2001-08-07 | 5.051,62 | 0 | 5.062,86 | 4.974,35 | 5.039,04 | 00:00:00 | | 2001-08-08 | 4.986,23 | 0 | 5.038,53 | 4.964,70 | 5.034,90 | 00:00:00 | | 2001-08-09 | 4.888,30 | 0 | 4.934,26 | 4.872,42 | 4.927,95 | 00:00:00 | | 2001-08-10 | 4.846,02 | 0 | 4.962,16 | 4.822,29 | 4.913,84 | 00:00:00 | | 2001-08-13 | 4.920,35 | 0 | 4.925,56 | 4.829,82 | 4.903,73 | 00:00:00 | | 2001-08-14 | 4.962,64 | 0 | 5.003,21 | 4.942,10 | 4.946,07 | 00:00:00 | | 2001-08-15 | 4.933,97 | 0 | 4.974,02 | 4.924,02 | 4.948,86 | 00:00:00 | | 2001-08-16 | 4.882,62 | 0 | 4.916,49 | 4.849,38 | 4.915,14 | 00:00:00 | | 2001-08-17 | 4.777,37 | 0 | 4.927,44 | 4.753,12 | 4.905,70 | 00:00:00 | | 2001-08-20 | 4.791,43 | 0 | 4.817,98 | 4.724,55 | 4.770,50 | 00:00:00 | | 2001-08-21 | 4.834,87 | 0 | 4.836,00 | 4.776,82 | 4.806,90 | 00:00:00 | | 2001-08-22 | 4.812,14 | 0 | 4.891,03 | 4.768,89 | 4.788,91 | 00:00:00 | | 2001-08-23 | 4.809,50 | 0 | 4.842,38 | 4.775,33 | 4.835,46 | 00:00:00 | | 2001-08-24 | 4.916,56 | 0 | 4.919,91 | 4.822,17 | 4.830,74 | 00:00:00 | | 2001-08-27 | 4.905,79 | 0 | 4.963,86 | 4.899,09 | 4.917,14 | 00:00:00 | | 2001-08-28 | 4.815,72 | 0 | 4.940,93 | 4.793,00 | 4.891,56 | 00:00:00 | | 2001-08-29 | 4.834,89 | 0 | 4.869,94 | 4.765,71 | 4.792,24 | 00:00:00 | | 2001-08-30 | 4.703,87 | 0 | 4.863,26 | 4.697,67 | 4.827,18 | 00:00:00 | | 2001-08-31 | 4.689,34 | 0 | 4.722,54 | 4.668,19 | 4.687,93 | 00:00:00 | | 2001-09-03 | 4.629,80 | 0 | 4.712,09 | 4.585,39 | 4.712,09 | 00:00:00 | | 2001-09-04 | 4.673,98 | 0 | 4.708,04 | 4.576,42 | 4.696,94 | 00:00:00 | | 2001-09-05 | 4.571,56 | 0 | 4.643,75 | 4.563,69 | 4.627,17 | 00:00:00 | | 2001-09-06 | 4.480,75 | 0 | 4.616,60 | 4.470,73 | 4.616,60 | 00:00:00 | | 2001-09-07 | 4.413,51 | 0 | 4.507,70 | 4.396,55 | 4.485,07 | 00:00:00 | | 2001-09-10 | 4.383,74 | 0 | 4.427,16 | 4.251,54 | 4.372,13 | 00:00:00 | | 2001-09-11 | 4.059,75 | 0 | 4.059,75 | 4.059,75 | 4.059,75 | 00:00:00 | | 2001-09-12 | 4.114,26 | 0 | 4.182,91 | 3.858,37 | 3.861,67 | 00:00:00 | | 2001-09-13 | 4.113,87 | 0 | 4.143,95 | 4.041,39 | 4.089,83 | 00:00:00 | | 2001-09-14 | 3.909,49 | 0 | 4.174,92 | 3.906,74 | 4.124,13 | 00:00:00 | | 2001-09-17 | 4.015,46 | 0 | 4.024,95 | 3.783,62 | 3.861,08 | 00:00:00 | | 2001-09-18 | 3.970,18 | 0 | 3.980,65 | 3.891,32 | 3.980,65 | 00:00:00 | | 2001-09-19 | 3.888,93 | 0 | 4.014,86 | 3.873,81 | 3.955,41 | 00:00:00 | | 2001-09-20 | 3.738,18 | 0 | 3.913,64 | 3.714,05 | 3.878,57 | 00:00:00 | | 2001-09-21 | 3.652,87 | 0 | 3.733,12 | 3.463,07 | 3.674,37 | 00:00:00 | | 2001-09-24 | 3.861,19 | 0 | 3.861,19 | 3.713,76 | 3.713,76 | 00:00:00 | | 2001-09-25 | 3.902,85 | 0 | 3.947,83 | 3.769,09 | 3.795,85 | 00:00:00 | | 2001-09-26 | 3.975,53 | 0 | 4.012,94 | 3.836,42 | 3.882,26 | 00:00:00 | | 2001-09-27 | 4.013,23 | 0 | 4.013,23 | 3.928,12 | 3.946,71 | 00:00:00 | | 2001-09-28 | 4.079,02 | 0 | 4.117,84 | 4.040,89 | 4.065,22 | 00:00:00 | | 2001-10-01 | 4.004,57 | 0 | 4.097,64 | 3.979,05 | 4.097,22 | 00:00:00 | | 2001-10-02 | 4.044,66 | 0 | 4.044,66 | 3.914,39 | 4.018,46 | 00:00:00 | | 2001-10-03 | 4.024,25 | 0 | 4.034,82 | 3.930,04 | 4.034,82 | 00:00:00 | | 2001-10-04 | 4.195,80 | 0 | 4.195,80 | 4.094,02 | 4.110,52 | 00:00:00 | | 2001-10-05 | 4.164,76 | 0 | 4.232,66 | 4.116,15 | 4.137,16 | 00:00:00 | | 2001-10-08 | 4.172,21 | 0 | 4.172,21 | 4.031,09 | 4.102,93 | 00:00:00 | | 2001-10-09 | 4.176,97 | 0 | 4.217,23 | 4.123,54 | 4.149,33 | 00:00:00 | | 2001-10-10 | 4.319,38 | 0 | 4.319,38 | 4.131,57 | 4.145,48 | 00:00:00 | | 2001-10-11 | 4.330,68 | 0 | 4.407,67 | 4.312,48 | 4.328,35 | 00:00:00 | | 2001-10-12 | 4.336,88 | 0 | 4.381,49 | 4.283,50 | 4.372,42 | 00:00:00 | | 2001-10-15 | 4.213,91 | 0 | 4.300,72 | 4.196,73 | 4.295,21 | 00:00:00 | | 2001-10-16 | 4.308,49 | 0 | 4.308,49 | 4.193,01 | 4.220,47 | 00:00:00 | | 2001-10-17 | 4.411,51 | 0 | 4.458,04 | 4.362,99 | 4.379,81 | 00:00:00 | | 2001-10-18 | 4.338,09 | 0 | 4.359,41 | 4.291,39 | 4.308,24 | 00:00:00 | | 2001-10-19 | 4.264,89 | 0 | 4.347,89 | 4.228,23 | 4.310,80 | 00:00:00 | | 2001-10-22 | 4.341,29 | 0 | 4.345,45 | 4.243,12 | 4.281,78 | 00:00:00 | | 2001-10-23 | 4.455,76 | 0 | 4.455,76 | 4.377,41 | 4.385,35 | 00:00:00 | | 2001-10-24 | 4.486,35 | 0 | 4.535,90 | 4.394,13 | 4.420,80 | 00:00:00 | | 2001-10-25 | 4.378,45 | 0 | 4.546,42 | 4.363,36 | 4.491,68 | 00:00:00 | | 2001-10-26 | 4.478,63 | 0 | 4.482,76 | 4.419,40 | 4.443,88 | 00:00:00 | | 2001-10-29 | 4.383,24 | 0 | 4.465,67 | 4.382,57 | 4.465,67 | 00:00:00 | | 2001-10-30 | 4.251,93 | 0 | 4.326,52 | 4.235,69 | 4.315,19 | 00:00:00 | | 2001-10-31 | 4.341,29 | 0 | 4.391,01 | 4.201,81 | 4.238,02 | 00:00:00 | | 2001-11-01 | 4.366,94 | 0 | 4.366,94 | 4.276,61 | 4.325,19 | 00:00:00 | | 2001-11-02 | 4.369,40 | 0 | 4.418,83 | 4.338,82 | 4.387,81 | 00:00:00 | | 2001-11-05 | 4.485,34 | 0 | 4.488,94 | 4.389,77 | 4.392,05 | 00:00:00 | | 2001-11-06 | 4.461,69 | 0 | 4.532,26 | 4.438,18 | 4.500,74 | 00:00:00 | | 2001-11-07 | 4.493,27 | 0 | 4.518,01 | 4.410,63 | 4.491,75 | 00:00:00 | | 2001-11-08 | 4.573,04 | 0 | 4.589,08 | 4.482,49 | 4.494,94 | 00:00:00 | | 2001-11-09 | 4.514,28 | 0 | 4.566,13 | 4.508,43 | 4.517,30 | 00:00:00 | | 2001-11-12 | 4.376,58 | 0 | 4.517,48 | 4.329,74 | 4.512,43 | 00:00:00 | | 2001-11-13 | 4.565,68 | 0 | 4.570,70 | 4.437,93 | 4.437,93 | 00:00:00 | | 2001-11-14 | 4.575,09 | 0 | 4.643,51 | 4.540,75 | 4.573,23 | 00:00:00 | | 2001-11-15 | 4.577,28 | 0 | 4.643,15 | 4.530,83 | 4.607,31 | 00:00:00 | | 2001-11-16 | 4.587,30 | 0 | 4.604,76 | 4.544,69 | 4.591,51 | 00:00:00 | | 2001-11-19 | 4.660,49 | 0 | 4.686,20 | 4.600,72 | 4.620,76 | 00:00:00 | | 2001-11-20 | 4.593,52 | 0 | 4.686,62 | 4.574,31 | 4.686,62 | 00:00:00 | | 2001-11-21 | 4.557,03 | 0 | 4.616,31 | 4.543,67 | 4.548,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
