|
 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 | | 2013-10-07 | 4.165,58 | 70.427.600 | 4.165,58 | 4.105,67 | 4.145,11 | 00:00:00 | | 2013-10-08 | 4.133,53 | 80.755.100 | 4.172,18 | 4.133,19 | 4.160,88 | 00:00:00 | | 2013-10-09 | 4.127,05 | 100.956.600 | 4.162,25 | 4.113,68 | 4.127,42 | 00:00:00 | | 2013-10-10 | 4.218,11 | 112.910.700 | 4.220,62 | 4.148,42 | 4.156,42 | 00:00:00 | | 2013-10-11 | 4.219,98 | 82.964.500 | 4.227,54 | 4.209,12 | 4.227,31 | 00:00:00 | | 2013-10-14 | 4.222,96 | 68.353.200 | 4.222,96 | 4.192,59 | 4.206,10 | 00:00:00 | | 2013-10-15 | 4.256,02 | 89.147.800 | 4.261,74 | 4.232,13 | 4.239,21 | 00:00:00 | | 2013-10-16 | 4.243,72 | 103.286.100 | 4.247,54 | 4.213,40 | 4.230,52 | 00:00:00 | | 2013-10-17 | 4.239,64 | 93.448.900 | 4.242,41 | 4.204,74 | 4.233,88 | 00:00:00 | | 2013-10-18 | 4.286,03 | 97.855.900 | 4.286,03 | 4.246,89 | 4.259,81 | 00:00:00 | | 2013-10-21 | 4.276,92 | 76.389.900 | 4.286,15 | 4.267,54 | 4.285,71 | 00:00:00 | | 2013-10-22 | 4.295,43 | 98.589.500 | 4.309,15 | 4.263,23 | 4.266,02 | 00:00:00 | | 2013-10-23 | 4.260,66 | 111.605.000 | 4.274,76 | 4.249,61 | 4.272,25 | 00:00:00 | | 2013-10-24 | 4.275,69 | 81.353.000 | 4.281,03 | 4.259,84 | 4.271,51 | 00:00:00 | | 2013-10-25 | 4.272,31 | 85.491.700 | 4.279,77 | 4.242,22 | 4.248,73 | 00:00:00 | | 2013-10-28 | 4.251,61 | 76.895.900 | 4.288,86 | 4.236,03 | 4.287,89 | 00:00:00 | | 2013-10-29 | 4.278,09 | 80.230.900 | 4.281,47 | 4.241,82 | 4.241,82 | 00:00:00 | | 2013-10-30 | 4.274,11 | 79.788.000 | 4.309,92 | 4.264,58 | 4.272,55 | 00:00:00 | | 2013-10-31 | 4.299,89 | 94.117.200 | 4.303,82 | 4.254,89 | 4.260,80 | 00:00:00 | | 2013-11-01 | 4.273,19 | 55.272.500 | 4.305,26 | 4.266,97 | 4.302,03 | 00:00:00 | | 2013-11-04 | 4.288,59 | 60.398.200 | 4.296,07 | 4.276,81 | 4.284,83 | 00:00:00 | | 2013-11-05 | 4.253,34 | 103.977.800 | 4.296,95 | 4.232,96 | 4.296,56 | 00:00:00 | | 2013-11-06 | 4.286,93 | 85.653.100 | 4.299,87 | 4.265,43 | 4.265,43 | 00:00:00 | | 2013-11-07 | 4.280,99 | 150.594.700 | 4.356,28 | 4.269,29 | 4.282,98 | 00:00:00 | | 2013-11-08 | 4.260,44 | 108.454.500 | 4.267,75 | 4.211,82 | 4.254,30 | 00:00:00 | | 2013-11-11 | 4.290,14 | 56.971.900 | 4.296,02 | 4.253,47 | 4.262,80 | 00:00:00 | | 2013-11-12 | 4.263,78 | 68.895.500 | 4.297,94 | 4.263,78 | 4.289,02 | 00:00:00 | | 2013-11-13 | 4.239,94 | 86.448.400 | 4.266,45 | 4.213,21 | 4.250,86 | 00:00:00 | | 2013-11-14 | 4.283,91 | 97.078.200 | 4.294,15 | 4.257,51 | 4.285,86 | 00:00:00 | | 2013-11-15 | 4.292,23 | 93.037.300 | 4.299,67 | 4.271,55 | 4.281,53 | 00:00:00 | | 2013-11-18 | 4.320,68 | 80.574.600 | 4.336,61 | 4.277,21 | 4.289,22 | 00:00:00 | | 2013-11-19 | 4.272,29 | 69.371.900 | 4.303,35 | 4.264,33 | 4.303,35 | 00:00:00 | | 2013-11-20 | 4.268,37 | 79.458.700 | 4.290,82 | 4.248,58 | 4.263,14 | 00:00:00 | | 2013-11-21 | 4.253,90 | 77.561.300 | 4.266,06 | 4.222,31 | 4.246,88 | 00:00:00 | | 2013-11-22 | 4.278,53 | 75.800.200 | 4.285,03 | 4.250,78 | 4.264,96 | 00:00:00 | | 2013-11-25 | 4.301,97 | 64.808.400 | 4.307,98 | 4.290,78 | 4.298,01 | 00:00:00 | | 2013-11-26 | 4.277,57 | 81.270.800 | 4.304,87 | 4.277,57 | 4.295,99 | 00:00:00 | | 2013-11-27 | 4.293,06 | 89.111.400 | 4.303,97 | 4.276,79 | 4.286,74 | 00:00:00 | | 2013-11-28 | 4.302,42 | 49.972.600 | 4.311,81 | 4.289,43 | 4.291,56 | 00:00:00 | | 2013-11-29 | 4.295,21 | 70.660.600 | 4.310,66 | 4.294,39 | 4.297,14 | 00:00:00 | | 2013-12-02 | 4.285,81 | 72.972.900 | 4.309,31 | 4.273,42 | 4.294,65 | 00:00:00 | | 2013-12-03 | 4.172,44 | 113.870.100 | 4.277,27 | 4.172,44 | 4.275,95 | 00:00:00 | | 2013-12-04 | 4.148,52 | 99.698.600 | 4.192,53 | 4.120,10 | 4.184,30 | 00:00:00 | | 2013-12-05 | 4.099,91 | 101.273.400 | 4.157,05 | 4.099,91 | 4.140,76 | 00:00:00 | | 2013-12-06 | 4.129,37 | 101.580.200 | 4.140,68 | 4.082,14 | 4.110,85 | 00:00:00 | | 2013-12-09 | 4.134,10 | 77.073.800 | 4.143,30 | 4.109,92 | 4.143,30 | 00:00:00 | | 2013-12-10 | 4.091,14 | 78.886.900 | 4.144,80 | 4.091,14 | 4.126,62 | 00:00:00 | | 2013-12-11 | 4.086,86 | 91.017.900 | 4.127,97 | 4.085,63 | 4.094,12 | 00:00:00 | | 2013-12-12 | 4.069,12 | 84.997.300 | 4.090,19 | 4.056,37 | 4.077,98 | 00:00:00 | | 2013-12-13 | 4.059,71 | 74.611.100 | 4.085,80 | 4.053,41 | 4.069,58 | 00:00:00 | | 2013-12-16 | 4.119,88 | 93.624.600 | 4.128,98 | 4.051,25 | 4.051,93 | 00:00:00 | | 2013-12-17 | 4.068,64 | 87.590.900 | 4.100,76 | 4.068,64 | 4.100,76 | 00:00:00 | | 2013-12-18 | 4.109,51 | 88.914.200 | 4.109,51 | 4.074,28 | 4.087,57 | 00:00:00 | | 2013-12-19 | 4.154,27 | 68.178.600 | 4.184,33 | 4.143,60 | 4.146,44 | 00:00:00 | | 2013-12-20 | 4.193,77 | 193.420.900 | 4.200,31 | 4.166,53 | 4.176,89 | 00:00:00 | | 2013-12-23 | 4.215,29 | 72.498.700 | 4.215,29 | 4.187,95 | 4.199,92 | 00:00:00 | | 2013-12-24 | 4.218,41 | 18.874.800 | 4.229,68 | 4.209,42 | 4.209,61 | 00:00:00 | | 2013-12-27 | 4.277,65 | 75.689.200 | 4.279,28 | 4.237,20 | 4.245,64 | 00:00:00 | | 2013-12-30 | 4.275,71 | 65.865.100 | 4.289,53 | 4.267,63 | 4.283,42 | 00:00:00 | | 2013-12-31 | 4.295,95 | 19.638.000 | 4.297,23 | 4.280,76 | 4.280,76 | 00:00:00 | | 2014-01-02 | 4.227,28 | 86.282.800 | 4.312,59 | 4.226,66 | 4.307,40 | 00:00:00 | | 2014-01-03 | 4.247,65 | 59.137.700 | 4.258,89 | 4.228,85 | 4.238,76 | 00:00:00 | | 2014-01-06 | 4.227,54 | 68.734.800 | 4.261,34 | 4.221,71 | 4.242,27 | 00:00:00 | | 2014-01-07 | 4.262,68 | 102.867.800 | 4.266,96 | 4.215,59 | 4.231,50 | 00:00:00 | | 2014-01-08 | 4.260,96 | 100.876.000 | 4.272,07 | 4.245,56 | 4.269,46 | 00:00:00 | | 2014-01-09 | 4.225,14 | 137.083.700 | 4.278,11 | 4.216,07 | 4.260,22 | 00:00:00 | | 2014-01-10 | 4.250,60 | 128.366.300 | 4.269,38 | 4.233,29 | 4.246,53 | 00:00:00 | | 2014-01-13 | 4.263,27 | 103.307.900 | 4.268,72 | 4.246,72 | 4.261,70 | 00:00:00 | | 2014-01-14 | 4.274,20 | 103.190.900 | 4.274,20 | 4.213,57 | 4.226,69 | 00:00:00 | | 2014-01-15 | 4.332,07 | 116.462.900 | 4.332,07 | 4.283,11 | 4.286,55 | 00:00:00 | | 2014-01-16 | 4.319,27 | 113.299.100 | 4.334,96 | 4.312,83 | 4.333,30 | 00:00:00 | | 2014-01-17 | 4.327,50 | 132.673.900 | 4.341,86 | 4.312,86 | 4.324,09 | 00:00:00 | | 2014-01-20 | 4.322,86 | 75.947.500 | 4.333,32 | 4.314,05 | 4.320,81 | 00:00:00 | | 2014-01-21 | 4.323,87 | 113.288.700 | 4.351,21 | 4.317,05 | 4.326,91 | 00:00:00 | | 2014-01-22 | 4.324,98 | 95.595.000 | 4.347,02 | 4.308,07 | 4.338,41 | 00:00:00 | | 2014-01-23 | 4.280,96 | 121.891.000 | 4.339,13 | 4.266,98 | 4.318,90 | 00:00:00 | | 2014-01-24 | 4.161,47 | 181.128.600 | 4.292,14 | 4.154,95 | 4.283,60 | 00:00:00 | | 2014-01-27 | 4.144,56 | 138.816.400 | 4.172,28 | 4.137,96 | 4.166,28 | 00:00:00 | | 2014-01-28 | 4.185,29 | 124.485.100 | 4.198,20 | 4.153,82 | 4.171,48 | 00:00:00 | | 2014-01-29 | 4.156,98 | 156.697.700 | 4.245,96 | 4.106,53 | 4.220,74 | 00:00:00 | | 2014-01-30 | 4.180,02 | 110.023.300 | 4.195,54 | 4.123,66 | 4.160,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
