|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-24 | 4.424,43 | 91.589.000 | 4.431,70 | 4.401,20 | 4.428,16 | 00:00:00 | | 2005-08-25 | 4.378,51 | 86.899.600 | 4.396,71 | 4.369,21 | 4.396,71 | 00:00:00 | | 2005-08-26 | 4.342,70 | 73.533.400 | 4.392,75 | 4.342,70 | 4.380,14 | 00:00:00 | | 2005-08-29 | 4.361,27 | 51.477.200 | 4.364,24 | 4.313,34 | 4.319,93 | 00:00:00 | | 2005-08-30 | 4.356,66 | 70.991.600 | 4.381,68 | 4.356,66 | 4.373,60 | 00:00:00 | | 2005-08-31 | 4.399,36 | 129.913.400 | 4.400,00 | 4.356,72 | 4.356,72 | 00:00:00 | | 2005-09-01 | 4.424,15 | 105.772.800 | 4.437,86 | 4.407,64 | 4.423,70 | 00:00:00 | | 2005-09-02 | 4.404,95 | 94.891.000 | 4.432,60 | 4.392,74 | 4.414,25 | 00:00:00 | | 2005-09-05 | 4.430,09 | 57.403.000 | 4.431,63 | 4.404,81 | 4.404,81 | 00:00:00 | | 2005-09-06 | 4.472,55 | 102.022.400 | 4.472,55 | 4.433,73 | 4.437,71 | 00:00:00 | | 2005-09-07 | 4.486,19 | 121.019.200 | 4.498,44 | 4.476,05 | 4.489,83 | 00:00:00 | | 2005-09-08 | 4.465,94 | 103.737.600 | 4.485,85 | 4.453,40 | 4.478,17 | 00:00:00 | | 2005-09-09 | 4.491,68 | 88.044.800 | 4.495,25 | 4.473,40 | 4.473,40 | 00:00:00 | | 2005-09-12 | 4.491,82 | 97.723.200 | 4.517,62 | 4.489,71 | 4.504,86 | 00:00:00 | | 2005-09-13 | 4.453,41 | 126.202.800 | 4.498,46 | 4.453,41 | 4.493,18 | 00:00:00 | | 2005-09-14 | 4.470,43 | 100.251.800 | 4.478,77 | 4.454,34 | 4.460,17 | 00:00:00 | | 2005-09-15 | 4.479,39 | 87.647.200 | 4.495,20 | 4.459,27 | 4.461,33 | 00:00:00 | | 2005-09-16 | 4.509,49 | 127.334.400 | 4.526,93 | 4.476,27 | 4.479,33 | 00:00:00 | | 2005-09-19 | 4.505,68 | 82.714.600 | 4.522,96 | 4.463,06 | 4.486,21 | 00:00:00 | | 2005-09-20 | 4.531,80 | 106.255.200 | 4.536,99 | 4.514,83 | 4.516,18 | 00:00:00 | | 2005-09-21 | 4.468,06 | 128.982.400 | 4.514,49 | 4.466,23 | 4.497,93 | 00:00:00 | | 2005-09-22 | 4.448,15 | 125.026.000 | 4.462,58 | 4.424,20 | 4.454,77 | 00:00:00 | | 2005-09-23 | 4.477,20 | 89.484.800 | 4.477,20 | 4.452,42 | 4.458,82 | 00:00:00 | | 2005-09-26 | 4.566,92 | 127.857.200 | 4.566,92 | 4.510,40 | 4.510,40 | 00:00:00 | | 2005-09-27 | 4.546,80 | 89.496.400 | 4.562,54 | 4.537,31 | 4.556,05 | 00:00:00 | | 2005-09-28 | 4.599,63 | 114.690.000 | 4.602,42 | 4.563,40 | 4.563,40 | 00:00:00 | | 2005-09-29 | 4.578,86 | 82.104.800 | 4.607,43 | 4.576,02 | 4.598,73 | 00:00:00 | | 2005-09-30 | 4.600,02 | 86.857.400 | 4.620,85 | 4.586,03 | 4.618,90 | 00:00:00 | | 2005-10-03 | 4.622,54 | 83.428.000 | 4.631,59 | 4.608,10 | 4.610,01 | 00:00:00 | | 2005-10-04 | 4.650,24 | 101.656.800 | 4.651,11 | 4.606,84 | 4.624,44 | 00:00:00 | | 2005-10-05 | 4.594,11 | 110.477.600 | 4.625,25 | 4.594,11 | 4.619,40 | 00:00:00 | | 2005-10-06 | 4.536,90 | 140.562.400 | 4.552,07 | 4.519,65 | 4.546,29 | 00:00:00 | | 2005-10-07 | 4.528,79 | 98.729.800 | 4.551,69 | 4.514,74 | 4.521,43 | 00:00:00 | | 2005-10-10 | 4.536,22 | 76.356.600 | 4.561,52 | 4.528,90 | 4.544,05 | 00:00:00 | | 2005-10-11 | 4.549,68 | 91.379.200 | 4.570,49 | 4.535,92 | 4.536,09 | 00:00:00 | | 2005-10-12 | 4.515,05 | 91.378.000 | 4.543,96 | 4.509,63 | 4.530,19 | 00:00:00 | | 2005-10-13 | 4.470,13 | 114.052.200 | 4.513,31 | 4.452,20 | 4.500,73 | 00:00:00 | | 2005-10-14 | 4.482,13 | 112.384.200 | 4.500,06 | 4.445,83 | 4.456,49 | 00:00:00 | | 2005-10-17 | 4.489,21 | 76.914.400 | 4.507,35 | 4.485,14 | 4.498,51 | 00:00:00 | | 2005-10-18 | 4.461,14 | 100.485.400 | 4.502,01 | 4.452,90 | 4.494,99 | 00:00:00 | | 2005-10-19 | 4.375,09 | 145.778.400 | 4.431,04 | 4.373,05 | 4.418,37 | 00:00:00 | | 2005-10-20 | 4.390,66 | 109.005.800 | 4.445,32 | 4.383,75 | 4.436,54 | 00:00:00 | | 2005-10-21 | 4.366,52 | 100.084.400 | 4.391,21 | 4.354,39 | 4.354,39 | 00:00:00 | | 2005-10-24 | 4.421,97 | 77.048.400 | 4.421,97 | 4.362,74 | 4.371,95 | 00:00:00 | | 2005-10-25 | 4.396,99 | 96.021.400 | 4.441,75 | 4.396,99 | 4.440,72 | 00:00:00 | | 2005-10-26 | 4.412,70 | 93.332.400 | 4.433,48 | 4.392,60 | 4.400,82 | 00:00:00 | | 2005-10-27 | 4.336,41 | 170.940.600 | 4.383,53 | 4.329,46 | 4.375,75 | 00:00:00 | | 2005-10-28 | 4.326,71 | 126.063.400 | 4.348,20 | 4.288,15 | 4.320,30 | 00:00:00 | | 2005-10-31 | 4.436,45 | 102.236.200 | 4.436,45 | 4.373,04 | 4.373,04 | 00:00:00 | | 2005-11-01 | 4.434,75 | 83.767.600 | 4.450,12 | 4.421,75 | 4.432,91 | 00:00:00 | | 2005-11-02 | 4.429,65 | 101.281.400 | 4.449,12 | 4.398,64 | 4.424,08 | 00:00:00 | | 2005-11-03 | 4.502,02 | 121.381.200 | 4.502,62 | 4.449,03 | 4.454,57 | 00:00:00 | | 2005-11-04 | 4.498,70 | 100.185.200 | 4.506,27 | 4.476,42 | 4.497,27 | 00:00:00 | | 2005-11-07 | 4.503,65 | 75.922.200 | 4.516,73 | 4.475,69 | 4.493,31 | 00:00:00 | | 2005-11-08 | 4.503,62 | 123.848.400 | 4.532,64 | 4.493,68 | 4.521,42 | 00:00:00 | | 2005-11-09 | 4.480,23 | 101.791.600 | 4.511,95 | 4.476,58 | 4.509,10 | 00:00:00 | | 2005-11-10 | 4.479,50 | 94.973.400 | 4.506,66 | 4.474,23 | 4.496,35 | 00:00:00 | | 2005-11-11 | 4.536,49 | 83.912.000 | 4.541,82 | 4.513,75 | 4.526,27 | 00:00:00 | | 2005-11-14 | 4.548,45 | 78.207.800 | 4.563,80 | 4.521,39 | 4.530,08 | 00:00:00 | | 2005-11-15 | 4.543,15 | 126.286.400 | 4.557,21 | 4.527,19 | 4.545,96 | 00:00:00 | | 2005-11-16 | 4.512,13 | 100.453.800 | 4.534,91 | 4.494,53 | 4.531,30 | 00:00:00 | | 2005-11-17 | 4.523,18 | 97.487.400 | 4.543,86 | 4.514,56 | 4.522,87 | 00:00:00 | | 2005-11-18 | 4.556,23 | 118.890.600 | 4.577,29 | 4.543,29 | 4.555,98 | 00:00:00 | | 2005-11-21 | 4.586,38 | 94.556.400 | 4.593,64 | 4.556,24 | 4.563,05 | 00:00:00 | | 2005-11-22 | 4.580,81 | 81.442.200 | 4.593,18 | 4.574,11 | 4.593,08 | 00:00:00 | | 2005-11-23 | 4.608,65 | 101.878.400 | 4.611,13 | 4.588,81 | 4.611,13 | 00:00:00 | | 2005-11-24 | 4.586,84 | 77.033.000 | 4.606,60 | 4.574,36 | 4.598,28 | 00:00:00 | | 2005-11-25 | 4.600,48 | 59.607.400 | 4.601,71 | 4.580,52 | 4.592,29 | 00:00:00 | | 2005-11-28 | 4.575,31 | 131.945.600 | 4.633,44 | 4.575,12 | 4.621,61 | 00:00:00 | | 2005-11-29 | 4.588,73 | 81.157.600 | 4.606,00 | 4.556,78 | 4.568,34 | 00:00:00 | | 2005-11-30 | 4.567,41 | 128.226.400 | 4.584,68 | 4.551,28 | 4.575,89 | 00:00:00 | | 2005-12-01 | 4.636,46 | 105.595.800 | 4.636,46 | 4.580,18 | 4.581,73 | 00:00:00 | | 2005-12-02 | 4.662,50 | 78.581.400 | 4.662,50 | 4.637,10 | 4.651,16 | 00:00:00 | | 2005-12-05 | 4.650,54 | 88.238.600 | 4.666,10 | 4.636,81 | 4.660,01 | 00:00:00 | | 2005-12-06 | 4.677,20 | 88.325.400 | 4.681,41 | 4.648,77 | 4.654,50 | 00:00:00 | | 2005-12-07 | 4.660,58 | 96.236.200 | 4.690,75 | 4.651,43 | 4.676,60 | 00:00:00 | | 2005-12-08 | 4.669,93 | 89.274.000 | 4.669,93 | 4.623,23 | 4.635,95 | 00:00:00 | | 2005-12-09 | 4.661,01 | 69.864.400 | 4.668,28 | 4.647,63 | 4.659,71 | 00:00:00 | | 2005-12-12 | 4.673,13 | 105.881.200 | 4.698,45 | 4.661,22 | 4.674,04 | 00:00:00 | | 2005-12-13 | 4.693,40 | 93.445.800 | 4.701,85 | 4.666,88 | 4.673,07 | 00:00:00 | | 2005-12-14 | 4.674,85 | 102.990.200 | 4.706,50 | 4.672,87 | 4.698,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
