|
 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 | | 2000-04-26 | 6.390,87 | 0 | 6.461,52 | 6.380,82 | 6.393,77 | 00:00:00 | | 2000-04-27 | 6.247,86 | 0 | 6.403,19 | 6.184,71 | 6.403,19 | 00:00:00 | | 2000-04-28 | 6.419,72 | 0 | 6.456,62 | 6.306,13 | 6.378,15 | 00:00:00 | | 2000-05-02 | 6.562,41 | 0 | 6.565,56 | 6.478,47 | 6.489,04 | 00:00:00 | | 2000-05-03 | 6.435,65 | 0 | 6.543,72 | 6.419,56 | 6.492,06 | 00:00:00 | | 2000-05-04 | 6.491,74 | 0 | 6.520,30 | 6.399,99 | 6.520,30 | 00:00:00 | | 2000-05-05 | 6.545,76 | 0 | 6.575,17 | 6.429,98 | 6.507,90 | 00:00:00 | | 2000-05-08 | 6.514,42 | 0 | 6.591,44 | 6.475,92 | 6.563,83 | 00:00:00 | | 2000-05-09 | 6.369,61 | 0 | 6.507,25 | 6.352,92 | 6.467,75 | 00:00:00 | | 2000-05-10 | 6.263,34 | 0 | 6.434,08 | 6.255,52 | 6.363,39 | 00:00:00 | | 2000-05-11 | 6.380,13 | 0 | 6.389,00 | 6.162,25 | 6.204,10 | 00:00:00 | | 2000-05-12 | 6.449,27 | 0 | 6.482,03 | 6.375,27 | 6.418,91 | 00:00:00 | | 2000-05-15 | 6.392,27 | 0 | 6.465,78 | 6.392,27 | 6.421,79 | 00:00:00 | | 2000-05-16 | 6.557,39 | 0 | 6.571,65 | 6.454,26 | 6.461,05 | 00:00:00 | | 2000-05-17 | 6.453,05 | 0 | 6.539,40 | 6.432,94 | 6.534,54 | 00:00:00 | | 2000-05-18 | 6.451,97 | 0 | 6.496,00 | 6.418,22 | 6.423,10 | 00:00:00 | | 2000-05-19 | 6.196,05 | 0 | 6.428,22 | 6.186,76 | 6.425,27 | 00:00:00 | | 2000-05-22 | 6.094,17 | 0 | 6.249,18 | 6.029,81 | 6.184,04 | 00:00:00 | | 2000-05-23 | 6.148,56 | 0 | 6.206,44 | 6.084,20 | 6.153,96 | 00:00:00 | | 2000-05-24 | 6.027,10 | 0 | 6.082,63 | 6.003,90 | 6.003,90 | 00:00:00 | | 2000-05-25 | 6.129,66 | 0 | 6.179,53 | 6.109,11 | 6.136,32 | 00:00:00 | | 2000-05-26 | 6.129,15 | 0 | 6.166,45 | 6.017,79 | 6.052,23 | 00:00:00 | | 2000-05-29 | 6.205,13 | 0 | 6.237,02 | 6.181,83 | 6.185,99 | 00:00:00 | | 2000-05-30 | 6.325,49 | 0 | 6.335,69 | 6.200,74 | 6.247,22 | 00:00:00 | | 2000-05-31 | 6.426,26 | 0 | 6.443,68 | 6.337,31 | 6.380,21 | 00:00:00 | | 2000-06-01 | 6.599,71 | 0 | 6.603,24 | 6.427,35 | 6.428,46 | 00:00:00 | | 2000-06-02 | 6.673,52 | 0 | 6.780,66 | 6.556,15 | 6.565,35 | 00:00:00 | | 2000-06-05 | 6.656,26 | 0 | 6.684,08 | 6.595,08 | 6.678,77 | 00:00:00 | | 2000-06-06 | 6.589,77 | 0 | 6.697,31 | 6.571,58 | 6.612,57 | 00:00:00 | | 2000-06-07 | 6.498,50 | 0 | 6.561,61 | 6.456,56 | 6.551,57 | 00:00:00 | | 2000-06-08 | 6.523,66 | 0 | 6.602,95 | 6.462,40 | 6.533,67 | 00:00:00 | | 2000-06-09 | 6.549,05 | 0 | 6.589,85 | 6.505,58 | 6.523,46 | 00:00:00 | | 2000-06-13 | 6.532,84 | 0 | 6.596,67 | 6.466,04 | 6.510,82 | 00:00:00 | | 2000-06-14 | 6.608,10 | 0 | 6.629,89 | 6.499,51 | 6.570,95 | 00:00:00 | | 2000-06-15 | 6.512,98 | 0 | 6.622,23 | 6.506,11 | 6.597,73 | 00:00:00 | | 2000-06-16 | 6.456,26 | 0 | 6.644,17 | 6.456,26 | 6.644,17 | 00:00:00 | | 2000-06-19 | 6.505,16 | 0 | 6.522,01 | 6.436,20 | 6.436,47 | 00:00:00 | | 2000-06-20 | 6.554,92 | 0 | 6.591,63 | 6.535,68 | 6.569,52 | 00:00:00 | | 2000-06-21 | 6.490,76 | 0 | 6.573,49 | 6.460,86 | 6.537,41 | 00:00:00 | | 2000-06-22 | 6.474,88 | 0 | 6.549,20 | 6.457,93 | 6.513,62 | 00:00:00 | | 2000-06-23 | 6.545,35 | 0 | 6.549,12 | 6.417,89 | 6.438,95 | 00:00:00 | | 2000-06-26 | 6.586,26 | 0 | 6.611,33 | 6.524,98 | 6.548,67 | 00:00:00 | | 2000-06-27 | 6.568,09 | 0 | 6.634,61 | 6.515,73 | 6.630,58 | 00:00:00 | | 2000-06-28 | 6.607,96 | 0 | 6.613,04 | 6.510,18 | 6.551,34 | 00:00:00 | | 2000-06-29 | 6.400,82 | 0 | 6.631,02 | 6.400,82 | 6.618,08 | 00:00:00 | | 2000-06-30 | 6.446,54 | 0 | 6.496,50 | 6.391,64 | 6.430,26 | 00:00:00 | | 2000-07-03 | 6.508,47 | 0 | 6.508,47 | 6.413,63 | 6.462,03 | 00:00:00 | | 2000-07-04 | 6.494,77 | 0 | 6.504,15 | 6.459,29 | 6.501,42 | 00:00:00 | | 2000-07-05 | 6.462,70 | 0 | 6.572,66 | 6.430,59 | 6.502,98 | 00:00:00 | | 2000-07-06 | 6.453,97 | 0 | 6.465,77 | 6.393,12 | 6.434,21 | 00:00:00 | | 2000-07-07 | 6.565,97 | 0 | 6.568,15 | 6.445,71 | 6.471,98 | 00:00:00 | | 2000-07-10 | 6.487,42 | 0 | 6.587,85 | 6.471,90 | 6.471,90 | 00:00:00 | | 2000-07-11 | 6.490,35 | 0 | 6.518,22 | 6.422,72 | 6.518,22 | 00:00:00 | | 2000-07-12 | 6.536,51 | 0 | 6.556,41 | 6.489,81 | 6.506,12 | 00:00:00 | | 2000-07-13 | 6.570,36 | 0 | 6.588,11 | 6.491,54 | 6.547,22 | 00:00:00 | | 2000-07-17 | 6.619,25 | 0 | 6.631,48 | 6.582,68 | 6.605,32 | 00:00:00 | | 2000-07-18 | 6.514,54 | 0 | 6.625,02 | 6.514,54 | 6.625,02 | 00:00:00 | | 2000-07-19 | 6.495,11 | 0 | 6.558,08 | 6.485,78 | 6.542,80 | 00:00:00 | | 2000-07-20 | 6.563,77 | 0 | 6.567,03 | 6.484,29 | 6.498,77 | 00:00:00 | | 2000-07-21 | 6.464,12 | 0 | 6.577,78 | 6.450,80 | 6.544,71 | 00:00:00 | | 2000-07-24 | 6.502,57 | 0 | 6.539,98 | 6.444,30 | 6.474,32 | 00:00:00 | | 2000-07-25 | 6.463,91 | 0 | 6.576,61 | 6.458,73 | 6.576,61 | 00:00:00 | | 2000-07-26 | 6.493,00 | 0 | 6.539,74 | 6.466,55 | 6.539,74 | 00:00:00 | | 2000-07-27 | 6.511,53 | 0 | 6.582,48 | 6.464,94 | 6.512,53 | 00:00:00 | | 2000-07-28 | 6.415,72 | 0 | 6.535,69 | 6.396,13 | 6.507,65 | 00:00:00 | | 2000-07-31 | 6.542,49 | 0 | 6.542,49 | 6.374,52 | 6.412,52 | 00:00:00 | | 2000-08-01 | 6.532,29 | 0 | 6.569,22 | 6.508,13 | 6.524,67 | 00:00:00 | | 2000-08-02 | 6.529,91 | 0 | 6.573,22 | 6.473,76 | 6.539,40 | 00:00:00 | | 2000-08-03 | 6.354,93 | 0 | 6.486,60 | 6.354,93 | 6.465,01 | 00:00:00 | | 2000-08-04 | 6.461,35 | 0 | 6.479,03 | 6.391,46 | 6.424,10 | 00:00:00 | | 2000-08-07 | 6.519,04 | 0 | 6.536,95 | 6.447,95 | 6.462,22 | 00:00:00 | | 2000-08-08 | 6.532,44 | 0 | 6.573,28 | 6.492,01 | 6.519,04 | 00:00:00 | | 2000-08-09 | 6.570,18 | 0 | 6.619,24 | 6.553,73 | 6.555,03 | 00:00:00 | | 2000-08-10 | 6.562,54 | 0 | 6.611,14 | 6.539,97 | 6.565,32 | 00:00:00 | | 2000-08-11 | 6.553,00 | 0 | 6.580,76 | 6.513,77 | 6.570,42 | 00:00:00 | | 2000-08-14 | 6.609,36 | 0 | 6.625,69 | 6.554,79 | 6.613,37 | 00:00:00 | | 2000-08-15 | 6.636,61 | 0 | 6.676,66 | 6.604,68 | 6.645,67 | 00:00:00 | | 2000-08-16 | 6.684,08 | 0 | 6.710,59 | 6.646,41 | 6.666,90 | 00:00:00 | | 2000-08-17 | 6.635,34 | 0 | 6.712,30 | 6.601,13 | 6.712,29 | 00:00:00 | | 2000-08-18 | 6.594,35 | 0 | 6.649,67 | 6.587,90 | 6.640,46 | 00:00:00 | | 2000-08-21 | 6.571,63 | 0 | 6.615,34 | 6.529,58 | 6.559,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
