|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-26 | 3.435,09 | 141.176.000 | 3.446,74 | 3.382,36 | 3.384,68 | 00:00:00 | | 2012-10-29 | 3.408,89 | 101.421.800 | 3.421,34 | 3.394,89 | 3.419,38 | 00:00:00 | | 2012-10-30 | 3.459,44 | 79.154.400 | 3.461,97 | 3.414,71 | 3.414,71 | 00:00:00 | | 2012-10-31 | 3.429,27 | 118.320.800 | 3.484,78 | 3.429,27 | 3.459,34 | 00:00:00 | | 2012-11-01 | 3.475,40 | 112.130.000 | 3.484,17 | 3.413,69 | 3.420,48 | 00:00:00 | | 2012-11-02 | 3.492,46 | 164.708.800 | 3.502,64 | 3.457,93 | 3.480,63 | 00:00:00 | | 2012-11-05 | 3.448,50 | 103.696.800 | 3.473,57 | 3.448,50 | 3.469,90 | 00:00:00 | | 2012-11-06 | 3.478,66 | 100.138.600 | 3.480,50 | 3.446,71 | 3.455,83 | 00:00:00 | | 2012-11-07 | 3.409,59 | 186.738.000 | 3.515,87 | 3.409,59 | 3.513,42 | 00:00:00 | | 2012-11-08 | 3.407,68 | 194.507.600 | 3.440,77 | 3.400,24 | 3.433,80 | 00:00:00 | | 2012-11-09 | 3.423,57 | 196.468.200 | 3.432,94 | 3.374,08 | 3.410,98 | 00:00:00 | | 2012-11-12 | 3.411,65 | 105.320.800 | 3.428,50 | 3.403,97 | 3.424,55 | 00:00:00 | | 2012-11-13 | 3.430,60 | 134.343.200 | 3.434,27 | 3.374,10 | 3.391,57 | 00:00:00 | | 2012-11-14 | 3.400,02 | 142.418.200 | 3.436,26 | 3.394,73 | 3.424,68 | 00:00:00 | | 2012-11-15 | 3.382,40 | 137.885.400 | 3.400,52 | 3.374,47 | 3.379,32 | 00:00:00 | | 2012-11-16 | 3.341,52 | 164.486.000 | 3.392,53 | 3.341,52 | 3.379,52 | 00:00:00 | | 2012-11-19 | 3.439,58 | 124.613.000 | 3.444,09 | 3.369,53 | 3.375,42 | 00:00:00 | | 2012-11-20 | 3.462,06 | 108.347.200 | 3.463,77 | 3.415,66 | 3.424,71 | 00:00:00 | | 2012-11-21 | 3.477,36 | 106.637.800 | 3.483,99 | 3.444,55 | 3.454,01 | 00:00:00 | | 2012-11-22 | 3.498,22 | 125.237.600 | 3.499,62 | 3.480,99 | 3.489,08 | 00:00:00 | | 2012-11-23 | 3.528,80 | 187.965.800 | 3.528,80 | 3.481,65 | 3.505,35 | 00:00:00 | | 2012-11-26 | 3.500,94 | 107.463.200 | 3.522,02 | 3.494,27 | 3.513,94 | 00:00:00 | | 2012-11-27 | 3.502,13 | 118.886.400 | 3.530,79 | 3.491,06 | 3.521,17 | 00:00:00 | | 2012-11-28 | 3.515,19 | 111.925.800 | 3.519,72 | 3.479,16 | 3.489,53 | 00:00:00 | | 2012-11-29 | 3.568,88 | 136.953.400 | 3.568,94 | 3.532,77 | 3.536,80 | 00:00:00 | | 2012-11-30 | 3.557,28 | 261.395.000 | 3.584,73 | 3.557,28 | 3.568,05 | 00:00:00 | | 2012-12-03 | 3.566,59 | 122.978.400 | 3.603,05 | 3.563,29 | 3.567,90 | 00:00:00 | | 2012-12-04 | 3.580,48 | 148.535.400 | 3.596,90 | 3.563,02 | 3.563,03 | 00:00:00 | | 2012-12-05 | 3.590,50 | 126.952.800 | 3.607,10 | 3.575,10 | 3.602,21 | 00:00:00 | | 2012-12-06 | 3.601,65 | 157.769.800 | 3.621,45 | 3.585,33 | 3.598,13 | 00:00:00 | | 2012-12-07 | 3.605,61 | 120.629.200 | 3.622,36 | 3.590,12 | 3.606,76 | 00:00:00 | | 2012-12-10 | 3.612,10 | 106.222.200 | 3.614,46 | 3.575,53 | 3.587,32 | 00:00:00 | | 2012-12-11 | 3.646,15 | 116.762.600 | 3.648,93 | 3.609,00 | 3.618,97 | 00:00:00 | | 2012-12-12 | 3.646,66 | 101.235.800 | 3.652,04 | 3.636,02 | 3.646,42 | 00:00:00 | | 2012-12-13 | 3.643,13 | 105.850.400 | 3.659,10 | 3.633,35 | 3.654,22 | 00:00:00 | | 2012-12-14 | 3.643,28 | 182.944.400 | 3.652,96 | 3.631,88 | 3.643,70 | 00:00:00 | | 2012-12-17 | 3.638,10 | 136.648.200 | 3.639,87 | 3.611,12 | 3.633,17 | 00:00:00 | | 2012-12-18 | 3.648,63 | 189.095.600 | 3.656,47 | 3.631,61 | 3.650,25 | 00:00:00 | | 2012-12-19 | 3.664,59 | 155.859.400 | 3.670,20 | 3.650,50 | 3.661,63 | 00:00:00 | | 2012-12-20 | 3.666,73 | 156.365.400 | 3.674,57 | 3.652,08 | 3.652,41 | 00:00:00 | | 2012-12-21 | 3.661,40 | 274.258.800 | 3.667,02 | 3.637,89 | 3.650,25 | 00:00:00 | | 2012-12-24 | 3.652,61 | 20.914.200 | 3.670,52 | 3.649,89 | 3.662,95 | 00:00:00 | | 2012-12-27 | 3.674,26 | 55.635.000 | 3.684,16 | 3.652,45 | 3.652,45 | 00:00:00 | | 2012-12-28 | 3.620,25 | 49.791.000 | 3.680,11 | 3.618,67 | 3.677,00 | 00:00:00 | | 2012-12-31 | 3.641,07 | 23.836.800 | 3.656,66 | 3.599,22 | 3.600,16 | 00:00:00 | | 2013-01-02 | 3.733,93 | 90.342.600 | 3.733,93 | 3.692,90 | 3.702,66 | 00:00:00 | | 2013-01-03 | 3.721,17 | 58.745.000 | 3.726,97 | 3.703,83 | 3.724,30 | 00:00:00 | | 2013-01-04 | 3.730,02 | 64.316.800 | 3.731,13 | 3.696,54 | 3.713,32 | 00:00:00 | | 2013-01-07 | 3.704,64 | 82.577.200 | 3.732,65 | 3.696,51 | 3.731,49 | 00:00:00 | | 2013-01-08 | 3.705,88 | 90.902.400 | 3.731,24 | 3.692,90 | 3.694,21 | 00:00:00 | | 2013-01-09 | 3.717,45 | 130.148.400 | 3.730,05 | 3.703,53 | 3.722,09 | 00:00:00 | | 2013-01-10 | 3.703,12 | 140.769.400 | 3.727,35 | 3.694,07 | 3.716,08 | 00:00:00 | | 2013-01-11 | 3.706,02 | 83.582.800 | 3.714,45 | 3.683,82 | 3.708,88 | 00:00:00 | | 2013-01-14 | 3.708,25 | 29.746.400 | 3.730,04 | 3.704,17 | 3.721,63 | 00:00:00 | | 2013-01-15 | 3.697,35 | 103.642.200 | 3.718,30 | 3.689,34 | 3.697,21 | 00:00:00 | | 2013-01-16 | 3.708,49 | 90.940.200 | 3.715,15 | 3.680,61 | 3.694,43 | 00:00:00 | | 2013-01-17 | 3.744,11 | 97.595.600 | 3.754,17 | 3.705,04 | 3.709,12 | 00:00:00 | | 2013-01-18 | 3.741,58 | 100.071.000 | 3.760,95 | 3.735,71 | 3.758,38 | 00:00:00 | | 2013-01-21 | 3.763,03 | 57.381.200 | 3.763,42 | 3.739,45 | 3.747,58 | 00:00:00 | | 2013-01-22 | 3.741,01 | 98.266.200 | 3.762,93 | 3.724,53 | 3.759,00 | 00:00:00 | | 2013-01-23 | 3.726,17 | 96.342.200 | 3.751,91 | 3.714,34 | 3.743,47 | 00:00:00 | | 2013-01-24 | 3.752,17 | 79.562.200 | 3.752,42 | 3.711,55 | 3.723,03 | 00:00:00 | | 2013-01-25 | 3.778,16 | 100.132.000 | 3.782,60 | 3.745,02 | 3.745,81 | 00:00:00 | | 2013-01-28 | 3.780,89 | 83.043.200 | 3.789,12 | 3.771,11 | 3.784,58 | 00:00:00 | | 2013-01-29 | 3.785,82 | 84.269.800 | 3.789,92 | 3.762,85 | 3.780,20 | 00:00:00 | | 2013-01-30 | 3.765,52 | 96.926.400 | 3.793,26 | 3.759,26 | 3.787,33 | 00:00:00 | | 2013-01-31 | 3.732,60 | 121.568.600 | 3.761,22 | 3.725,68 | 3.755,11 | 00:00:00 | | 2013-02-01 | 3.773,53 | 108.402.400 | 3.786,25 | 3.731,72 | 3.734,66 | 00:00:00 | | 2013-02-04 | 3.659,91 | 126.058.600 | 3.778,36 | 3.659,91 | 3.778,36 | 00:00:00 | | 2013-02-05 | 3.694,70 | 90.120.000 | 3.710,81 | 3.654,22 | 3.654,22 | 00:00:00 | | 2013-02-06 | 3.642,90 | 130.229.600 | 3.706,98 | 3.624,03 | 3.695,27 | 00:00:00 | | 2013-02-07 | 3.601,05 | 102.633.000 | 3.659,97 | 3.601,05 | 3.638,94 | 00:00:00 | | 2013-02-08 | 3.649,50 | 98.615.600 | 3.653,56 | 3.608,11 | 3.614,96 | 00:00:00 | | 2013-02-11 | 3.650,58 | 69.192.400 | 3.676,43 | 3.634,82 | 3.660,28 | 00:00:00 | | 2013-02-12 | 3.686,58 | 88.558.400 | 3.686,58 | 3.639,53 | 3.645,27 | 00:00:00 | | 2013-02-13 | 3.698,53 | 89.567.200 | 3.709,39 | 3.673,14 | 3.692,47 | 00:00:00 | | 2013-02-14 | 3.669,60 | 112.155.000 | 3.710,09 | 3.657,66 | 3.691,50 | 00:00:00 | | 2013-02-15 | 3.660,37 | 103.652.600 | 3.694,73 | 3.659,24 | 3.665,78 | 00:00:00 | | 2013-02-18 | 3.667,04 | 65.821.000 | 3.669,35 | 3.640,83 | 3.655,53 | 00:00:00 | | 2013-02-19 | 3.735,82 | 100.742.000 | 3.740,49 | 3.661,13 | 3.662,12 | 00:00:00 | | 2013-02-20 | 3.709,88 | 119.456.600 | 3.743,65 | 3.701,75 | 3.734,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
