|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-03-19 | 4.644,93 | 0 | 4.650,89 | 4.613,20 | 4.636,33 | 00:00:00 | | 2002-03-20 | 4.603,80 | 0 | 4.652,43 | 4.597,47 | 4.640,82 | 00:00:00 | | 2002-03-21 | 4.579,90 | 0 | 4.621,78 | 4.569,40 | 4.582,50 | 00:00:00 | | 2002-03-22 | 4.601,57 | 0 | 4.620,99 | 4.577,82 | 4.599,00 | 00:00:00 | | 2002-03-25 | 4.588,36 | 0 | 4.651,69 | 4.586,48 | 4.597,31 | 00:00:00 | | 2002-03-26 | 4.628,07 | 0 | 4.646,00 | 4.565,27 | 4.580,97 | 00:00:00 | | 2002-03-27 | 4.623,20 | 0 | 4.645,08 | 4.605,25 | 4.645,08 | 00:00:00 | | 2002-03-28 | 4.688,02 | 0 | 4.696,18 | 4.623,18 | 4.632,07 | 00:00:00 | | 2002-04-02 | 4.627,33 | 0 | 4.688,16 | 4.626,46 | 4.673,03 | 00:00:00 | | 2002-04-03 | 4.632,26 | 0 | 4.644,21 | 4.582,71 | 4.618,65 | 00:00:00 | | 2002-04-04 | 4.538,31 | 0 | 4.621,57 | 4.536,55 | 4.604,88 | 00:00:00 | | 2002-04-05 | 4.515,70 | 0 | 4.554,76 | 4.506,87 | 4.536,40 | 00:00:00 | | 2002-04-08 | 4.431,88 | 0 | 4.511,87 | 4.415,75 | 4.504,18 | 00:00:00 | | 2002-04-09 | 4.463,91 | 0 | 4.488,66 | 4.457,75 | 4.468,48 | 00:00:00 | | 2002-04-10 | 4.521,83 | 0 | 4.539,69 | 4.424,51 | 4.435,26 | 00:00:00 | | 2002-04-11 | 4.441,54 | 0 | 4.547,64 | 4.441,54 | 4.538,75 | 00:00:00 | | 2002-04-12 | 4.468,29 | 0 | 4.485,61 | 4.437,54 | 4.452,59 | 00:00:00 | | 2002-04-15 | 4.502,49 | 0 | 4.518,57 | 4.463,96 | 4.487,65 | 00:00:00 | | 2002-04-16 | 4.598,74 | 0 | 4.601,79 | 4.520,11 | 4.522,91 | 00:00:00 | | 2002-04-17 | 4.597,30 | 0 | 4.653,10 | 4.594,03 | 4.635,14 | 00:00:00 | | 2002-04-18 | 4.588,83 | 0 | 4.645,10 | 4.572,91 | 4.581,95 | 00:00:00 | | 2002-04-19 | 4.606,42 | 0 | 4.616,38 | 4.551,88 | 4.563,25 | 00:00:00 | | 2002-04-22 | 4.559,46 | 0 | 4.597,71 | 4.523,09 | 4.597,21 | 00:00:00 | | 2002-04-23 | 4.562,55 | 0 | 4.593,59 | 4.526,71 | 4.566,04 | 00:00:00 | | 2002-04-24 | 4.528,00 | 0 | 4.586,42 | 4.514,82 | 4.556,70 | 00:00:00 | | 2002-04-25 | 4.455,99 | 0 | 4.513,31 | 4.401,77 | 4.501,77 | 00:00:00 | | 2002-04-26 | 4.453,08 | 0 | 4.509,68 | 4.447,53 | 4.463,19 | 00:00:00 | | 2002-04-29 | 4.430,38 | 0 | 4.445,63 | 4.391,96 | 4.432,13 | 00:00:00 | | 2002-04-30 | 4.462,74 | 0 | 4.462,74 | 4.390,98 | 4.414,63 | 00:00:00 | | 2002-05-02 | 4.421,56 | 0 | 4.494,79 | 4.421,56 | 4.474,63 | 00:00:00 | | 2002-05-03 | 4.354,92 | 0 | 4.474,27 | 4.352,34 | 4.408,00 | 00:00:00 | | 2002-05-06 | 4.367,26 | 0 | 4.389,73 | 4.338,03 | 4.361,65 | 00:00:00 | | 2002-05-07 | 4.296,40 | 0 | 4.342,66 | 4.239,72 | 4.324,40 | 00:00:00 | | 2002-05-08 | 4.404,02 | 0 | 4.404,02 | 4.335,38 | 4.335,38 | 00:00:00 | | 2002-05-09 | 4.386,86 | 0 | 4.428,65 | 4.373,54 | 4.426,45 | 00:00:00 | | 2002-05-10 | 4.329,84 | 0 | 4.391,54 | 4.324,43 | 4.365,46 | 00:00:00 | | 2002-05-13 | 4.375,39 | 0 | 4.377,09 | 4.281,95 | 4.291,53 | 00:00:00 | | 2002-05-14 | 4.447,12 | 0 | 4.463,45 | 4.359,59 | 4.392,42 | 00:00:00 | | 2002-05-15 | 4.471,27 | 0 | 4.493,25 | 4.438,63 | 4.478,30 | 00:00:00 | | 2002-05-16 | 4.466,36 | 0 | 4.489,25 | 4.440,34 | 4.455,17 | 00:00:00 | | 2002-05-17 | 4.442,94 | 0 | 4.497,46 | 4.432,92 | 4.474,54 | 00:00:00 | | 2002-05-20 | 4.400,75 | 0 | 4.467,63 | 4.387,70 | 4.454,89 | 00:00:00 | | 2002-05-21 | 4.399,20 | 0 | 4.439,88 | 4.369,82 | 4.392,23 | 00:00:00 | | 2002-05-22 | 4.326,29 | 0 | 4.394,24 | 4.311,79 | 4.374,76 | 00:00:00 | | 2002-05-23 | 4.341,59 | 0 | 4.369,41 | 4.314,13 | 4.340,12 | 00:00:00 | | 2002-05-24 | 4.337,43 | 0 | 4.381,70 | 4.328,97 | 4.375,23 | 00:00:00 | | 2002-05-27 | 4.360,71 | 0 | 4.401,71 | 4.333,65 | 4.334,88 | 00:00:00 | | 2002-05-28 | 4.339,57 | 0 | 4.418,73 | 4.332,14 | 4.380,06 | 00:00:00 | | 2002-05-29 | 4.334,85 | 0 | 4.354,01 | 4.319,51 | 4.331,92 | 00:00:00 | | 2002-05-30 | 4.260,14 | 0 | 4.334,37 | 4.249,85 | 4.333,55 | 00:00:00 | | 2002-05-31 | 4.274,64 | 0 | 4.301,47 | 4.251,01 | 4.264,92 | 00:00:00 | | 2002-06-03 | 4.227,15 | 0 | 4.294,50 | 4.225,91 | 4.247,58 | 00:00:00 | | 2002-06-04 | 4.065,88 | 0 | 4.177,85 | 4.065,88 | 4.175,34 | 00:00:00 | | 2002-06-05 | 4.079,51 | 0 | 4.124,30 | 4.068,23 | 4.107,91 | 00:00:00 | | 2002-06-06 | 4.098,18 | 0 | 4.165,16 | 4.090,91 | 4.101,85 | 00:00:00 | | 2002-06-07 | 4.020,27 | 0 | 4.032,03 | 3.968,67 | 4.025,66 | 00:00:00 | | 2002-06-10 | 4.024,94 | 0 | 4.077,14 | 4.000,96 | 4.055,00 | 00:00:00 | | 2002-06-11 | 4.109,37 | 0 | 4.114,08 | 4.017,57 | 4.035,68 | 00:00:00 | | 2002-06-12 | 4.004,76 | 0 | 4.058,11 | 3.998,10 | 4.058,11 | 00:00:00 | | 2002-06-13 | 3.957,33 | 0 | 4.059,25 | 3.934,64 | 4.041,74 | 00:00:00 | | 2002-06-14 | 3.843,07 | 0 | 3.925,35 | 3.785,41 | 3.915,04 | 00:00:00 | | 2002-06-17 | 4.010,36 | 0 | 4.012,75 | 3.872,90 | 3.878,43 | 00:00:00 | | 2002-06-18 | 4.004,93 | 0 | 4.048,79 | 3.977,92 | 4.048,79 | 00:00:00 | | 2002-06-19 | 3.935,58 | 0 | 3.958,44 | 3.905,97 | 3.933,23 | 00:00:00 | | 2002-06-20 | 3.832,07 | 0 | 3.919,66 | 3.819,42 | 3.892,08 | 00:00:00 | | 2002-06-21 | 3.799,53 | 0 | 3.886,95 | 3.736,23 | 3.789,27 | 00:00:00 | | 2002-06-24 | 3.669,24 | 0 | 3.823,89 | 3.664,17 | 3.796,57 | 00:00:00 | | 2002-06-25 | 3.766,40 | 0 | 3.779,56 | 3.721,87 | 3.733,18 | 00:00:00 | | 2002-06-26 | 3.701,13 | 0 | 3.702,63 | 3.561,24 | 3.583,83 | 00:00:00 | | 2002-06-27 | 3.742,78 | 0 | 3.801,66 | 3.709,85 | 3.765,41 | 00:00:00 | | 2002-06-28 | 3.897,99 | 0 | 3.897,99 | 3.800,94 | 3.815,29 | 00:00:00 | | 2002-07-01 | 3.897,37 | 0 | 3.973,93 | 3.857,95 | 3.886,12 | 00:00:00 | | 2002-07-02 | 3.735,66 | 0 | 3.841,36 | 3.726,52 | 3.827,68 | 00:00:00 | | 2002-07-03 | 3.623,33 | 0 | 3.776,69 | 3.623,33 | 3.731,54 | 00:00:00 | | 2002-07-04 | 3.697,13 | 0 | 3.715,28 | 3.665,00 | 3.700,86 | 00:00:00 | | 2002-07-05 | 3.863,28 | 0 | 3.864,54 | 3.734,66 | 3.739,86 | 00:00:00 | | 2002-07-08 | 3.858,35 | 0 | 3.895,66 | 3.820,31 | 3.835,08 | 00:00:00 | | 2002-07-09 | 3.819,01 | 0 | 3.886,43 | 3.756,40 | 3.839,89 | 00:00:00 | | 2002-07-10 | 3.656,38 | 0 | 3.751,09 | 3.656,38 | 3.746,24 | 00:00:00 | | 2002-07-11 | 3.512,10 | 0 | 3.605,46 | 3.512,10 | 3.574,30 | 00:00:00 | | 2002-07-12 | 3.513,34 | 0 | 3.634,56 | 3.459,22 | 3.610,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
