|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-06 | 5.222,36 | 116.226.200 | 5.245,56 | 5.200,46 | 5.232,41 | 00:00:00 | | 2006-04-07 | 5.174,96 | 114.764.800 | 5.241,00 | 5.174,96 | 5.221,84 | 00:00:00 | | 2006-04-10 | 5.190,27 | 84.382.800 | 5.190,87 | 5.155,83 | 5.170,05 | 00:00:00 | | 2006-04-11 | 5.112,60 | 126.835.600 | 5.197,41 | 5.106,18 | 5.189,19 | 00:00:00 | | 2006-04-12 | 5.085,11 | 121.817.000 | 5.110,80 | 5.058,35 | 5.106,48 | 00:00:00 | | 2006-04-13 | 5.102,62 | 82.467.200 | 5.109,61 | 5.069,47 | 5.097,78 | 00:00:00 | | 2006-04-18 | 5.095,97 | 82.229.400 | 5.101,93 | 5.073,51 | 5.097,56 | 00:00:00 | | 2006-04-19 | 5.158,14 | 108.721.800 | 5.172,59 | 5.125,57 | 5.150,39 | 00:00:00 | | 2006-04-20 | 5.206,79 | 121.195.000 | 5.227,13 | 5.158,24 | 5.158,24 | 00:00:00 | | 2006-04-21 | 5.252,38 | 109.810.200 | 5.252,38 | 5.221,56 | 5.223,83 | 00:00:00 | | 2006-04-24 | 5.221,44 | 87.307.000 | 5.239,38 | 5.219,27 | 5.227,70 | 00:00:00 | | 2006-04-25 | 5.235,34 | 103.482.600 | 5.255,15 | 5.227,94 | 5.238,64 | 00:00:00 | | 2006-04-26 | 5.252,32 | 104.366.800 | 5.261,60 | 5.241,99 | 5.244,47 | 00:00:00 | | 2006-04-27 | 5.213,55 | 169.400.000 | 5.257,76 | 5.169,98 | 5.257,76 | 00:00:00 | | 2006-04-28 | 5.188,40 | 116.765.400 | 5.219,07 | 5.184,27 | 5.211,14 | 00:00:00 | | 2006-05-02 | 5.241,19 | 116.350.600 | 5.249,47 | 5.185,68 | 5.187,34 | 00:00:00 | | 2006-05-03 | 5.193,94 | 134.590.000 | 5.267,51 | 5.193,94 | 5.260,57 | 00:00:00 | | 2006-05-04 | 5.233,70 | 98.354.400 | 5.241,49 | 5.187,72 | 5.198,12 | 00:00:00 | | 2006-05-05 | 5.286,40 | 105.246.600 | 5.287,24 | 5.237,52 | 5.244,21 | 00:00:00 | | 2006-05-08 | 5.282,40 | 85.185.000 | 5.315,03 | 5.277,31 | 5.297,50 | 00:00:00 | | 2006-05-09 | 5.312,18 | 111.713.600 | 5.312,18 | 5.272,82 | 5.292,29 | 00:00:00 | | 2006-05-10 | 5.278,27 | 126.916.200 | 5.310,65 | 5.276,46 | 5.285,15 | 00:00:00 | | 2006-05-11 | 5.262,94 | 170.039.800 | 5.329,16 | 5.259,12 | 5.284,06 | 00:00:00 | | 2006-05-12 | 5.150,45 | 212.419.200 | 5.238,40 | 5.150,45 | 5.226,81 | 00:00:00 | | 2006-05-15 | 5.064,85 | 187.040.400 | 5.137,43 | 5.052,80 | 5.130,53 | 00:00:00 | | 2006-05-16 | 5.081,69 | 150.327.200 | 5.100,71 | 5.042,22 | 5.065,49 | 00:00:00 | | 2006-05-17 | 4.920,31 | 181.139.600 | 5.110,20 | 4.920,31 | 5.103,58 | 00:00:00 | | 2006-05-18 | 4.908,69 | 199.366.800 | 4.959,81 | 4.841,77 | 4.922,31 | 00:00:00 | | 2006-05-19 | 4.944,57 | 179.287.000 | 4.964,84 | 4.906,74 | 4.933,73 | 00:00:00 | | 2006-05-22 | 4.813,50 | 183.981.800 | 4.934,11 | 4.798,81 | 4.934,11 | 00:00:00 | | 2006-05-23 | 4.931,53 | 196.174.800 | 4.963,10 | 4.847,52 | 4.847,52 | 00:00:00 | | 2006-05-24 | 4.870,02 | 150.904.800 | 4.908,77 | 4.822,60 | 4.892,71 | 00:00:00 | | 2006-05-25 | 4.949,53 | 97.131.200 | 4.949,53 | 4.840,58 | 4.878,51 | 00:00:00 | | 2006-05-26 | 5.045,09 | 162.757.400 | 5.045,09 | 4.970,08 | 4.993,01 | 00:00:00 | | 2006-05-29 | 5.015,32 | 48.836.600 | 5.026,36 | 5.009,17 | 5.022,86 | 00:00:00 | | 2006-05-30 | 4.893,87 | 151.443.400 | 5.023,41 | 4.882,72 | 5.010,35 | 00:00:00 | | 2006-05-31 | 4.930,18 | 169.673.200 | 4.937,91 | 4.820,06 | 4.834,56 | 00:00:00 | | 2006-06-01 | 4.947,29 | 123.124.000 | 4.954,46 | 4.885,34 | 4.927,13 | 00:00:00 | | 2006-06-02 | 4.959,70 | 127.736.600 | 5.023,17 | 4.937,81 | 5.000,45 | 00:00:00 | | 2006-06-05 | 4.916,04 | 73.527.800 | 4.970,51 | 4.906,46 | 4.960,16 | 00:00:00 | | 2006-06-06 | 4.797,92 | 142.432.200 | 4.857,39 | 4.786,43 | 4.834,44 | 00:00:00 | | 2006-06-07 | 4.824,77 | 138.972.600 | 4.832,50 | 4.767,32 | 4.820,29 | 00:00:00 | | 2006-06-08 | 4.684,34 | 212.133.400 | 4.762,74 | 4.684,34 | 4.706,39 | 00:00:00 | | 2006-06-09 | 4.768,18 | 135.748.800 | 4.785,59 | 4.736,49 | 4.757,55 | 00:00:00 | | 2006-06-12 | 4.723,18 | 99.536.600 | 4.780,08 | 4.720,16 | 4.757,56 | 00:00:00 | | 2006-06-13 | 4.617,59 | 176.945.000 | 4.660,34 | 4.594,34 | 4.635,30 | 00:00:00 | | 2006-06-14 | 4.615,44 | 236.820.000 | 4.642,15 | 4.564,69 | 4.622,22 | 00:00:00 | | 2006-06-15 | 4.724,58 | 174.063.400 | 4.729,80 | 4.639,40 | 4.639,40 | 00:00:00 | | 2006-06-16 | 4.694,89 | 286.744.800 | 4.801,63 | 4.681,47 | 4.789,94 | 00:00:00 | | 2006-06-19 | 4.729,02 | 123.956.200 | 4.773,54 | 4.718,72 | 4.722,62 | 00:00:00 | | 2006-06-20 | 4.770,42 | 129.009.400 | 4.770,42 | 4.678,37 | 4.687,39 | 00:00:00 | | 2006-06-21 | 4.774,73 | 130.401.600 | 4.785,86 | 4.711,17 | 4.780,45 | 00:00:00 | | 2006-06-22 | 4.803,29 | 108.699.800 | 4.838,54 | 4.775,59 | 4.828,63 | 00:00:00 | | 2006-06-23 | 4.817,63 | 98.519.600 | 4.834,20 | 4.788,80 | 4.812,80 | 00:00:00 | | 2006-06-26 | 4.801,49 | 114.452.400 | 4.842,80 | 4.796,15 | 4.838,72 | 00:00:00 | | 2006-06-27 | 4.771,24 | 111.293.500 | 4.832,16 | 4.762,82 | 4.829,16 | 00:00:00 | | 2006-06-28 | 4.774,00 | 110.729.100 | 4.802,61 | 4.744,58 | 4.751,79 | 00:00:00 | | 2006-06-29 | 4.880,38 | 119.663.300 | 4.880,38 | 4.800,49 | 4.814,91 | 00:00:00 | | 2006-06-30 | 4.965,96 | 136.360.100 | 4.974,53 | 4.914,25 | 4.946,59 | 00:00:00 | | 2006-07-03 | 4.980,62 | 102.830.500 | 4.982,84 | 4.952,16 | 4.967,07 | 00:00:00 | | 2006-07-04 | 4.983,88 | 57.923.600 | 4.985,84 | 4.948,41 | 4.985,84 | 00:00:00 | | 2006-07-05 | 4.921,30 | 101.208.700 | 4.963,44 | 4.902,57 | 4.959,93 | 00:00:00 | | 2006-07-06 | 4.966,45 | 114.194.500 | 4.971,69 | 4.933,19 | 4.935,28 | 00:00:00 | | 2006-07-07 | 4.953,71 | 94.507.600 | 4.977,68 | 4.921,57 | 4.950,71 | 00:00:00 | | 2006-07-10 | 4.982,48 | 83.373.600 | 4.989,29 | 4.908,98 | 4.939,20 | 00:00:00 | | 2006-07-11 | 4.914,39 | 150.050.600 | 4.975,78 | 4.903,28 | 4.954,15 | 00:00:00 | | 2006-07-12 | 4.941,73 | 110.991.000 | 4.978,73 | 4.932,70 | 4.946,12 | 00:00:00 | | 2006-07-13 | 4.852,52 | 144.990.300 | 4.904,01 | 4.834,81 | 4.903,58 | 00:00:00 | | 2006-07-14 | 4.780,79 | 92.409.200 | 4.842,85 | 4.780,79 | 4.811,80 | 00:00:00 | | 2006-07-17 | 4.750,08 | 115.001.000 | 4.790,92 | 4.710,61 | 4.790,92 | 00:00:00 | | 2006-07-18 | 4.734,54 | 108.713.400 | 4.763,83 | 4.715,62 | 4.740,01 | 00:00:00 | | 2006-07-19 | 4.846,54 | 129.790.900 | 4.846,54 | 4.733,27 | 4.733,27 | 00:00:00 | | 2006-07-20 | 4.865,04 | 104.987.200 | 4.895,10 | 4.854,58 | 4.870,27 | 00:00:00 | | 2006-07-21 | 4.818,55 | 104.798.000 | 4.860,49 | 4.802,59 | 4.841,28 | 00:00:00 | | 2006-07-24 | 4.914,93 | 87.998.600 | 4.919,44 | 4.826,17 | 4.827,07 | 00:00:00 | | 2006-07-25 | 4.933,12 | 99.402.000 | 4.958,05 | 4.915,90 | 4.931,94 | 00:00:00 | | 2006-07-26 | 4.943,00 | 105.539.600 | 4.954,80 | 4.925,47 | 4.937,07 | 00:00:00 | | 2006-07-27 | 5.001,21 | 162.148.200 | 5.001,21 | 4.961,54 | 4.974,42 | 00:00:00 | | 2006-07-28 | 5.028,51 | 112.566.100 | 5.030,78 | 4.962,54 | 4.978,07 | 00:00:00 | | 2006-07-31 | 5.009,42 | 75.857.600 | 5.034,06 | 5.006,28 | 5.024,51 | 00:00:00 | | 2006-08-01 | 4.948,23 | 97.199.400 | 5.024,09 | 4.932,41 | 5.010,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
