|
 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 | | 2002-07-12 | 3.513,34 | 0 | 3.634,56 | 3.459,22 | 3.610,02 | 00:00:00 | | 2002-07-15 | 3.323,74 | 0 | 3.559,00 | 3.322,79 | 3.504,30 | 00:00:00 | | 2002-07-16 | 3.317,81 | 0 | 3.422,04 | 3.198,34 | 3.419,59 | 00:00:00 | | 2002-07-17 | 3.440,88 | 0 | 3.471,91 | 3.273,72 | 3.276,28 | 00:00:00 | | 2002-07-18 | 3.513,71 | 0 | 3.559,56 | 3.428,60 | 3.462,23 | 00:00:00 | | 2002-07-19 | 3.324,04 | 0 | 3.492,31 | 3.319,38 | 3.492,31 | 00:00:00 | | 2002-07-22 | 3.149,69 | 0 | 3.298,03 | 3.149,69 | 3.298,03 | 00:00:00 | | 2002-07-23 | 3.070,16 | 0 | 3.243,44 | 3.026,73 | 3.184,71 | 00:00:00 | | 2002-07-24 | 3.023,69 | 0 | 3.083,71 | 2.898,60 | 3.009,38 | 00:00:00 | | 2002-07-25 | 3.149,72 | 0 | 3.203,60 | 3.067,89 | 3.175,52 | 00:00:00 | | 2002-07-26 | 3.172,56 | 0 | 3.175,57 | 3.029,48 | 3.113,86 | 00:00:00 | | 2002-07-29 | 3.395,83 | 0 | 3.395,83 | 3.183,93 | 3.203,83 | 00:00:00 | | 2002-07-30 | 3.379,85 | 0 | 3.449,53 | 3.347,75 | 3.440,38 | 00:00:00 | | 2002-07-31 | 3.415,38 | 0 | 3.515,70 | 3.320,15 | 3.429,45 | 00:00:00 | | 2002-08-01 | 3.240,71 | 0 | 3.460,78 | 3.231,66 | 3.426,94 | 00:00:00 | | 2002-08-02 | 3.245,37 | 0 | 3.279,22 | 3.200,04 | 3.257,66 | 00:00:00 | | 2002-08-05 | 3.115,38 | 0 | 3.281,69 | 3.115,38 | 3.281,69 | 00:00:00 | | 2002-08-06 | 3.284,79 | 0 | 3.288,97 | 3.013,80 | 3.072,04 | 00:00:00 | | 2002-08-07 | 3.270,51 | 0 | 3.374,94 | 3.258,02 | 3.300,52 | 00:00:00 | | 2002-08-08 | 3.388,45 | 0 | 3.404,17 | 3.312,13 | 3.331,82 | 00:00:00 | | 2002-08-09 | 3.447,94 | 0 | 3.449,46 | 3.338,82 | 3.414,07 | 00:00:00 | | 2002-08-12 | 3.364,44 | 0 | 3.435,00 | 3.341,10 | 3.416,68 | 00:00:00 | | 2002-08-13 | 3.390,23 | 0 | 3.402,26 | 3.307,08 | 3.386,51 | 00:00:00 | | 2002-08-14 | 3.240,81 | 0 | 3.338,01 | 3.240,81 | 3.305,32 | 00:00:00 | | 2002-08-15 | 3.375,01 | 0 | 3.392,87 | 3.314,16 | 3.341,36 | 00:00:00 | | 2002-08-16 | 3.374,09 | 0 | 3.402,25 | 3.298,91 | 3.384,40 | 00:00:00 | | 2002-08-19 | 3.493,01 | 0 | 3.493,01 | 3.344,24 | 3.344,77 | 00:00:00 | | 2002-08-20 | 3.440,62 | 0 | 3.506,62 | 3.420,00 | 3.479,87 | 00:00:00 | | 2002-08-21 | 3.485,21 | 0 | 3.543,25 | 3.441,29 | 3.446,80 | 00:00:00 | | 2002-08-22 | 3.592,60 | 0 | 3.593,17 | 3.517,14 | 3.521,19 | 00:00:00 | | 2002-08-23 | 3.526,09 | 0 | 3.601,41 | 3.515,60 | 3.601,41 | 00:00:00 | | 2002-08-26 | 3.471,28 | 0 | 3.558,83 | 3.471,28 | 3.505,09 | 00:00:00 | | 2002-08-27 | 3.570,50 | 0 | 3.574,39 | 3.477,09 | 3.498,81 | 00:00:00 | | 2002-08-28 | 3.419,74 | 0 | 3.523,46 | 3.410,95 | 3.522,48 | 00:00:00 | | 2002-08-29 | 3.331,77 | 0 | 3.412,38 | 3.309,95 | 3.402,71 | 00:00:00 | | 2002-08-30 | 3.366,21 | 0 | 3.401,00 | 3.315,52 | 3.367,09 | 00:00:00 | | 2002-09-02 | 3.272,76 | 0 | 3.349,17 | 3.271,60 | 3.345,64 | 00:00:00 | | 2002-09-03 | 3.126,60 | 0 | 3.250,14 | 3.121,00 | 3.250,14 | 00:00:00 | | 2002-09-04 | 3.168,70 | 0 | 3.177,62 | 3.068,12 | 3.102,76 | 00:00:00 | | 2002-09-05 | 3.139,39 | 0 | 3.214,13 | 3.068,11 | 3.210,32 | 00:00:00 | | 2002-09-06 | 3.246,67 | 0 | 3.246,67 | 3.104,91 | 3.146,21 | 00:00:00 | | 2002-09-09 | 3.199,82 | 0 | 3.233,22 | 3.185,26 | 3.233,07 | 00:00:00 | | 2002-09-10 | 3.299,64 | 0 | 3.306,25 | 3.240,48 | 3.244,08 | 00:00:00 | | 2002-09-11 | 3.397,02 | 0 | 3.402,30 | 3.278,84 | 3.325,70 | 00:00:00 | | 2002-09-12 | 3.241,84 | 0 | 3.365,77 | 3.239,39 | 3.347,05 | 00:00:00 | | 2002-09-13 | 3.156,17 | 0 | 3.217,67 | 3.115,01 | 3.212,91 | 00:00:00 | | 2002-09-16 | 3.141,95 | 0 | 3.195,50 | 3.117,18 | 3.188,15 | 00:00:00 | | 2002-09-17 | 3.112,83 | 0 | 3.248,23 | 3.091,82 | 3.223,91 | 00:00:00 | | 2002-09-18 | 3.000,98 | 0 | 3.069,69 | 2.977,15 | 3.056,58 | 00:00:00 | | 2002-09-19 | 2.927,18 | 0 | 3.034,12 | 2.923,33 | 3.011,44 | 00:00:00 | | 2002-09-20 | 2.890,82 | 0 | 2.975,40 | 2.866,52 | 2.900,85 | 00:00:00 | | 2002-09-23 | 2.794,31 | 0 | 2.950,92 | 2.773,13 | 2.893,33 | 00:00:00 | | 2002-09-24 | 2.742,81 | 0 | 2.822,01 | 2.666,04 | 2.797,00 | 00:00:00 | | 2002-09-25 | 2.785,38 | 0 | 2.851,21 | 2.702,36 | 2.707,22 | 00:00:00 | | 2002-09-26 | 2.961,46 | 0 | 2.961,46 | 2.835,75 | 2.846,44 | 00:00:00 | | 2002-09-27 | 2.950,52 | 0 | 2.978,94 | 2.918,27 | 2.944,66 | 00:00:00 | | 2002-09-30 | 2.777,45 | 0 | 2.851,77 | 2.725,92 | 2.846,37 | 00:00:00 | | 2002-10-01 | 2.828,56 | 0 | 2.831,19 | 2.750,87 | 2.789,69 | 00:00:00 | | 2002-10-02 | 2.940,84 | 0 | 2.958,92 | 2.860,81 | 2.914,52 | 00:00:00 | | 2002-10-03 | 2.861,04 | 0 | 2.950,80 | 2.860,27 | 2.892,87 | 00:00:00 | | 2002-10-04 | 2.765,90 | 0 | 2.854,96 | 2.754,88 | 2.838,63 | 00:00:00 | | 2002-10-07 | 2.733,56 | 0 | 2.772,03 | 2.698,53 | 2.730,61 | 00:00:00 | | 2002-10-08 | 2.694,23 | 0 | 2.786,57 | 2.678,62 | 2.752,50 | 00:00:00 | | 2002-10-09 | 2.656,45 | 0 | 2.729,18 | 2.622,49 | 2.726,76 | 00:00:00 | | 2002-10-10 | 2.758,53 | 0 | 2.764,17 | 2.612,03 | 2.612,05 | 00:00:00 | | 2002-10-11 | 2.902,27 | 0 | 2.902,27 | 2.778,61 | 2.789,27 | 00:00:00 | | 2002-10-14 | 2.885,27 | 0 | 2.949,96 | 2.849,73 | 2.876,48 | 00:00:00 | | 2002-10-15 | 3.086,03 | 0 | 3.092,42 | 2.923,66 | 2.928,59 | 00:00:00 | | 2002-10-16 | 3.067,70 | 0 | 3.180,29 | 3.028,03 | 3.036,85 | 00:00:00 | | 2002-10-17 | 3.183,08 | 0 | 3.208,08 | 3.116,68 | 3.117,21 | 00:00:00 | | 2002-10-18 | 3.156,99 | 0 | 3.236,15 | 3.087,55 | 3.235,28 | 00:00:00 | | 2002-10-21 | 3.156,93 | 0 | 3.175,62 | 3.110,06 | 3.140,43 | 00:00:00 | | 2002-10-22 | 3.121,01 | 0 | 3.228,35 | 3.114,13 | 3.162,64 | 00:00:00 | | 2002-10-23 | 2.992,23 | 0 | 3.164,64 | 2.992,23 | 3.147,19 | 00:00:00 | | 2002-10-24 | 3.075,13 | 0 | 3.103,97 | 3.015,87 | 3.046,84 | 00:00:00 | | 2002-10-25 | 3.056,88 | 0 | 3.087,80 | 3.011,76 | 3.026,23 | 00:00:00 | | 2002-10-28 | 3.120,85 | 0 | 3.165,38 | 3.106,77 | 3.143,66 | 00:00:00 | | 2002-10-29 | 2.965,11 | 0 | 3.129,35 | 2.962,44 | 3.091,90 | 00:00:00 | | 2002-10-30 | 3.084,22 | 0 | 3.095,45 | 2.968,75 | 3.015,65 | 00:00:00 | | 2002-10-31 | 3.150,04 | 0 | 3.162,96 | 3.056,66 | 3.081,96 | 00:00:00 | | 2002-11-01 | 3.109,51 | 0 | 3.132,24 | 3.035,23 | 3.125,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
