|
 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 | | 2013-02-20 | 3.709,88 | 119.456.600 | 3.743,65 | 3.701,75 | 3.734,13 | 00:00:00 | | 2013-02-21 | 3.624,80 | 142.011.800 | 3.688,05 | 3.623,17 | 3.687,28 | 00:00:00 | | 2013-02-22 | 3.706,28 | 107.975.400 | 3.706,78 | 3.644,55 | 3.645,72 | 00:00:00 | | 2013-02-25 | 3.721,33 | 133.442.600 | 3.787,53 | 3.704,93 | 3.721,10 | 00:00:00 | | 2013-02-26 | 3.621,92 | 162.457.200 | 3.667,62 | 3.600,81 | 3.610,06 | 00:00:00 | | 2013-02-27 | 3.691,49 | 125.396.600 | 3.693,17 | 3.619,47 | 3.641,90 | 00:00:00 | | 2013-02-28 | 3.723,00 | 124.268.000 | 3.728,12 | 3.685,06 | 3.711,72 | 00:00:00 | | 2013-03-01 | 3.699,91 | 106.514.200 | 3.731,70 | 3.661,21 | 3.712,42 | 00:00:00 | | 2013-03-04 | 3.709,76 | 98.922.400 | 3.723,68 | 3.673,03 | 3.680,58 | 00:00:00 | | 2013-03-05 | 3.787,19 | 112.332.600 | 3.793,24 | 3.736,91 | 3.737,81 | 00:00:00 | | 2013-03-06 | 3.773,76 | 90.551.200 | 3.809,00 | 3.769,94 | 3.791,54 | 00:00:00 | | 2013-03-07 | 3.793,78 | 88.515.400 | 3.802,18 | 3.779,82 | 3.783,04 | 00:00:00 | | 2013-03-08 | 3.840,15 | 110.423.000 | 3.849,87 | 3.813,08 | 3.813,70 | 00:00:00 | | 2013-03-11 | 3.836,27 | 73.777.000 | 3.837,79 | 3.817,92 | 3.830,69 | 00:00:00 | | 2013-03-12 | 3.839,97 | 84.350.200 | 3.855,07 | 3.822,95 | 3.824,11 | 00:00:00 | | 2013-03-13 | 3.836,04 | 83.695.200 | 3.839,99 | 3.817,56 | 3.834,44 | 00:00:00 | | 2013-03-14 | 3.871,58 | 119.993.400 | 3.871,58 | 3.849,69 | 3.855,30 | 00:00:00 | | 2013-03-15 | 3.844,03 | 198.658.000 | 3.869,14 | 3.829,73 | 3.869,14 | 00:00:00 | | 2013-03-18 | 3.825,47 | 122.589.000 | 3.832,02 | 3.761,22 | 3.768,07 | 00:00:00 | | 2013-03-19 | 3.775,75 | 126.794.800 | 3.819,37 | 3.763,99 | 3.813,37 | 00:00:00 | | 2013-03-20 | 3.829,56 | 105.949.800 | 3.834,88 | 3.785,81 | 3.798,12 | 00:00:00 | | 2013-03-21 | 3.774,85 | 103.805.600 | 3.822,65 | 3.756,58 | 3.821,44 | 00:00:00 | | 2013-03-22 | 3.770,29 | 95.914.400 | 3.790,92 | 3.750,05 | 3.766,24 | 00:00:00 | | 2013-03-25 | 3.727,98 | 131.724.200 | 3.837,02 | 3.719,44 | 3.823,88 | 00:00:00 | | 2013-03-26 | 3.748,64 | 108.932.200 | 3.765,01 | 3.732,14 | 3.735,32 | 00:00:00 | | 2013-03-27 | 3.711,64 | 140.480.800 | 3.765,76 | 3.669,17 | 3.763,02 | 00:00:00 | | 2013-03-28 | 3.731,42 | 109.480.800 | 3.751,15 | 3.695,09 | 3.710,92 | 00:00:00 | | 2013-04-02 | 3.805,37 | 129.183.200 | 3.810,18 | 3.729,28 | 3.729,82 | 00:00:00 | | 2013-04-03 | 3.754,96 | 113.307.000 | 3.806,30 | 3.752,71 | 3.789,58 | 00:00:00 | | 2013-04-04 | 3.726,16 | 124.703.400 | 3.794,72 | 3.719,20 | 3.767,88 | 00:00:00 | | 2013-04-05 | 3.663,48 | 127.796.600 | 3.735,68 | 3.638,83 | 3.727,63 | 00:00:00 | | 2013-04-08 | 3.666,78 | 79.621.800 | 3.694,27 | 3.663,16 | 3.677,21 | 00:00:00 | | 2013-04-09 | 3.670,72 | 97.491.000 | 3.701,93 | 3.655,92 | 3.688,23 | 00:00:00 | | 2013-04-10 | 3.743,71 | 125.566.400 | 3.750,17 | 3.685,28 | 3.685,28 | 00:00:00 | | 2013-04-11 | 3.775,66 | 101.183.000 | 3.788,86 | 3.736,53 | 3.739,90 | 00:00:00 | | 2013-04-12 | 3.729,30 | 100.063.800 | 3.773,64 | 3.718,11 | 3.765,65 | 00:00:00 | | 2013-04-15 | 3.710,48 | 103.653.000 | 3.747,67 | 3.684,85 | 3.728,69 | 00:00:00 | | 2013-04-16 | 3.685,79 | 107.304.000 | 3.721,96 | 3.676,45 | 3.694,66 | 00:00:00 | | 2013-04-17 | 3.599,23 | 156.357.600 | 3.711,47 | 3.591,32 | 3.707,05 | 00:00:00 | | 2013-04-18 | 3.599,36 | 132.881.000 | 3.636,88 | 3.584,38 | 3.617,03 | 00:00:00 | | 2013-04-19 | 3.651,96 | 121.170.000 | 3.657,98 | 3.613,97 | 3.633,33 | 00:00:00 | | 2013-04-22 | 3.652,13 | 88.581.400 | 3.681,95 | 3.631,58 | 3.673,48 | 00:00:00 | | 2013-04-23 | 3.783,05 | 151.079.000 | 3.783,05 | 3.655,07 | 3.655,65 | 00:00:00 | | 2013-04-24 | 3.842,94 | 141.670.400 | 3.849,04 | 3.782,56 | 3.786,45 | 00:00:00 | | 2013-04-25 | 3.840,47 | 98.405.200 | 3.854,41 | 3.825,61 | 3.835,25 | 00:00:00 | | 2013-04-26 | 3.810,05 | 92.558.000 | 3.828,14 | 3.788,47 | 3.821,99 | 00:00:00 | | 2013-04-29 | 3.868,68 | 86.171.400 | 3.870,19 | 3.827,93 | 3.828,94 | 00:00:00 | | 2013-04-30 | 3.856,75 | 101.008.600 | 3.886,45 | 3.843,37 | 3.883,00 | 00:00:00 | | 2013-05-02 | 3.858,76 | 118.408.600 | 3.888,98 | 3.819,04 | 3.828,62 | 00:00:00 | | 2013-05-03 | 3.912,95 | 109.438.000 | 3.914,51 | 3.848,33 | 3.873,95 | 00:00:00 | | 2013-05-06 | 3.907,04 | 47.146.400 | 3.915,59 | 3.897,73 | 3.909,49 | 00:00:00 | | 2013-05-07 | 3.921,32 | 105.486.400 | 3.940,58 | 3.904,90 | 3.915,38 | 00:00:00 | | 2013-05-08 | 3.956,28 | 85.164.600 | 3.957,06 | 3.919,19 | 3.924,00 | 00:00:00 | | 2013-05-09 | 3.928,58 | 64.145.400 | 3.941,81 | 3.909,00 | 3.927,12 | 00:00:00 | | 2013-05-10 | 3.953,83 | 94.890.400 | 3.971,92 | 3.930,36 | 3.932,43 | 00:00:00 | | 2013-05-13 | 3.945,20 | 75.023.600 | 3.961,66 | 3.933,32 | 3.948,33 | 00:00:00 | | 2013-05-14 | 3.966,06 | 89.435.600 | 3.966,06 | 3.922,20 | 3.949,90 | 00:00:00 | | 2013-05-15 | 3.982,23 | 93.773.200 | 3.983,05 | 3.950,57 | 3.959,04 | 00:00:00 | | 2013-05-16 | 3.979,07 | 93.967.400 | 3.984,28 | 3.957,77 | 3.967,70 | 00:00:00 | | 2013-05-17 | 4.001,27 | 148.916.000 | 4.018,84 | 3.962,31 | 3.968,41 | 00:00:00 | | 2013-05-20 | 4.022,85 | 61.728.800 | 4.022,85 | 3.993,12 | 4.005,79 | 00:00:00 | | 2013-05-21 | 4.036,18 | 87.155.000 | 4.036,18 | 3.991,38 | 4.009,84 | 00:00:00 | | 2013-05-22 | 4.051,11 | 92.980.000 | 4.058,73 | 4.009,26 | 4.036,49 | 00:00:00 | | 2013-05-23 | 3.967,15 | 127.183.600 | 3.983,72 | 3.940,29 | 3.955,98 | 00:00:00 | | 2013-05-24 | 3.956,79 | 60.558.800 | 3.997,13 | 3.942,06 | 3.982,26 | 00:00:00 | | 2013-05-27 | 3.995,16 | 39.186.400 | 3.998,05 | 3.976,41 | 3.979,15 | 00:00:00 | | 2013-05-28 | 4.050,56 | 99.488.800 | 4.072,24 | 4.004,27 | 4.005,83 | 00:00:00 | | 2013-05-29 | 3.974,12 | 91.563.600 | 4.028,77 | 3.970,46 | 4.024,76 | 00:00:00 | | 2013-05-30 | 3.996,31 | 84.607.200 | 4.018,97 | 3.963,69 | 3.964,50 | 00:00:00 | | 2013-05-31 | 3.948,59 | 133.511.800 | 3.995,79 | 3.938,19 | 3.992,35 | 00:00:00 | | 2013-06-03 | 3.920,67 | 93.646.600 | 3.979,53 | 3.889,44 | 3.929,68 | 00:00:00 | | 2013-06-04 | 3.925,83 | 75.275.800 | 3.962,42 | 3.919,67 | 3.950,00 | 00:00:00 | | 2013-06-05 | 3.852,44 | 98.550.400 | 3.915,71 | 3.852,44 | 3.903,59 | 00:00:00 | | 2013-06-06 | 3.814,28 | 92.674.800 | 3.877,96 | 3.814,28 | 3.861,24 | 00:00:00 | | 2013-06-07 | 3.872,59 | 102.233.400 | 3.889,55 | 3.800,85 | 3.821,07 | 00:00:00 | | 2013-06-10 | 3.864,36 | 67.885.400 | 3.884,64 | 3.853,88 | 3.864,08 | 00:00:00 | | 2013-06-11 | 3.810,56 | 106.952.600 | 3.849,36 | 3.780,39 | 3.847,00 | 00:00:00 | | 2013-06-12 | 3.793,70 | 82.900.600 | 3.835,49 | 3.791,71 | 3.805,15 | 00:00:00 | | 2013-06-13 | 3.797,98 | 104.036.400 | 3.804,25 | 3.731,84 | 3.747,65 | 00:00:00 | | 2013-06-14 | 3.805,16 | 77.729.800 | 3.830,69 | 3.793,50 | 3.823,20 | 00:00:00 | | 2013-06-17 | 3.863,66 | 88.895.600 | 3.882,88 | 3.814,61 | 3.815,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
