|
 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 | | 2015-01-09 | 4.179,07 | 0 | 4.272,83 | 4.149,14 | 4.249,26 | 00:00:00 | | 2015-01-12 | 4.228,24 | 0 | 4.252,27 | 4.165,15 | 4.196,78 | 00:00:00 | | 2015-01-13 | 4.290,28 | 0 | 4.307,92 | 4.197,81 | 4.204,77 | 00:00:00 | | 2015-01-14 | 4.223,24 | 151.689.400 | 4.302,22 | 4.207,37 | 4.227,46 | 00:00:00 | | 2015-01-15 | 4.323,20 | 0 | 4.338,73 | 4.119,35 | 4.262,94 | 00:00:00 | | 2015-01-16 | 4.379,62 | 0 | 4.387,22 | 4.294,76 | 4.303,55 | 00:00:00 | | 2015-01-19 | 4.394,93 | 107.393.400 | 4.423,25 | 4.367,24 | 4.388,67 | 00:00:00 | | 2015-01-20 | 4.446,02 | 0 | 4.463,51 | 4.405,94 | 4.406,96 | 00:00:00 | | 2015-01-21 | 4.484,82 | 160.196.600 | 4.484,82 | 4.406,72 | 4.455,01 | 00:00:00 | | 2015-01-22 | 4.552,80 | 208.073.500 | 4.569,55 | 4.462,17 | 4.486,76 | 00:00:00 | | 2015-01-23 | 4.640,69 | 222.514.400 | 4.673,30 | 4.585,64 | 4.588,49 | 00:00:00 | | 2015-01-26 | 4.675,13 | 127.771.700 | 4.678,83 | 4.616,61 | 4.620,00 | 00:00:00 | | 2015-01-27 | 4.624,21 | 0 | 4.679,26 | 4.592,62 | 4.671,76 | 00:00:00 | | 2015-01-28 | 4.610,94 | 130.618.600 | 4.660,88 | 4.582,58 | 4.660,45 | 00:00:00 | | 2015-01-29 | 4.631,43 | 117.222.200 | 4.632,38 | 4.571,05 | 4.571,05 | 00:00:00 | | 2015-01-30 | 4.604,25 | 142.104.300 | 4.660,71 | 4.583,68 | 4.655,95 | 00:00:00 | | 2015-02-02 | 4.627,67 | 123.784.000 | 4.646,55 | 4.584,37 | 4.613,31 | 00:00:00 | | 2015-02-03 | 4.677,90 | 0 | 4.701,52 | 4.645,15 | 4.651,07 | 00:00:00 | | 2015-02-04 | 4.696,30 | 130.750.800 | 4.696,30 | 4.651,78 | 4.682,81 | 00:00:00 | | 2015-02-05 | 4.703,30 | 121.316.800 | 4.705,10 | 4.647,85 | 4.654,56 | 00:00:00 | | 2015-02-06 | 4.691,03 | 0 | 4.707,24 | 4.675,37 | 4.698,84 | 00:00:00 | | 2015-02-09 | 4.651,08 | 138.917.900 | 4.659,26 | 4.611,15 | 4.652,16 | 00:00:00 | | 2015-02-10 | 4.695,65 | 127.662.600 | 4.716,49 | 4.636,08 | 4.663,46 | 00:00:00 | | 2015-02-11 | 4.679,38 | 94.464.200 | 4.694,44 | 4.659,46 | 4.687,87 | 00:00:00 | | 2015-02-12 | 4.726,20 | 0 | 4.746,75 | 4.664,03 | 4.670,08 | 00:00:00 | | 2015-02-13 | 4.759,36 | 0 | 4.779,54 | 4.741,20 | 4.748,04 | 00:00:00 | | 2015-02-16 | 4.751,95 | 99.362.700 | 4.766,47 | 4.747,22 | 4.757,52 | 00:00:00 | | 2015-02-17 | 4.753,99 | 0 | 4.766,67 | 4.683,19 | 4.720,93 | 00:00:00 | | 2015-02-18 | 4.799,03 | 0 | 4.806,68 | 4.775,87 | 4.782,59 | 00:00:00 | | 2015-02-19 | 4.833,28 | 0 | 4.841,69 | 4.770,17 | 4.788,40 | 00:00:00 | | 2015-02-20 | 4.830,90 | 140.055.500 | 4.837,93 | 4.780,81 | 4.821,38 | 00:00:00 | | 2015-02-23 | 4.862,30 | 102.128.000 | 4.875,97 | 4.832,36 | 4.872,13 | 00:00:00 | | 2015-02-24 | 4.886,44 | 106.329.800 | 4.899,52 | 4.843,96 | 4.865,68 | 00:00:00 | | 2015-02-25 | 4.882,22 | 117.214.700 | 4.894,60 | 4.863,22 | 4.885,00 | 00:00:00 | | 2015-02-26 | 4.910,62 | 105.228.900 | 4.910,62 | 4.877,24 | 4.884,89 | 00:00:00 | | 2015-02-27 | 4.951,48 | 120.717.900 | 4.951,48 | 4.903,09 | 4.905,77 | 00:00:00 | | 2015-03-02 | 4.917,32 | 149.942.900 | 4.950,59 | 4.900,11 | 4.937,43 | 00:00:00 | | 2015-03-03 | 4.869,25 | 116.619.800 | 4.936,47 | 4.863,92 | 4.922,43 | 00:00:00 | | 2015-03-04 | 4.917,35 | 0 | 4.917,35 | 4.856,14 | 4.882,94 | 00:00:00 | | 2015-03-05 | 4.963,51 | 0 | 4.974,64 | 4.926,09 | 4.929,04 | 00:00:00 | | 2015-03-06 | 4.964,35 | 0 | 4.986,88 | 4.949,88 | 4.953,68 | 00:00:00 | | 2015-03-09 | 4.937,20 | 0 | 4.950,42 | 4.917,46 | 4.940,64 | 00:00:00 | | 2015-03-10 | 4.881,95 | 0 | 4.941,38 | 4.869,45 | 4.930,06 | 00:00:00 | | 2015-03-11 | 4.997,75 | 0 | 5.003,58 | 4.900,33 | 4.900,37 | 00:00:00 | | 2015-03-12 | 4.987,33 | 112.062.500 | 5.000,94 | 4.981,28 | 4.990,96 | 00:00:00 | | 2015-03-13 | 5.010,46 | 105.602.100 | 5.010,80 | 4.969,47 | 4.997,94 | 00:00:00 | | 2015-03-16 | 5.061,16 | 109.124.000 | 5.071,68 | 5.019,02 | 5.019,02 | 00:00:00 | | 2015-03-17 | 5.028,93 | 132.932.500 | 5.074,83 | 5.006,93 | 5.065,62 | 00:00:00 | | 2015-03-18 | 5.033,42 | 127.395.500 | 5.041,32 | 5.001,37 | 5.032,18 | 00:00:00 | | 2015-03-19 | 5.037,18 | 122.169.000 | 5.059,68 | 5.006,82 | 5.029,97 | 00:00:00 | | 2015-03-20 | 5.087,49 | 185.669.400 | 5.106,04 | 5.036,27 | 5.044,42 | 00:00:00 | | 2015-03-23 | 5.054,52 | 112.901.000 | 5.078,25 | 5.036,23 | 5.078,25 | 00:00:00 | | 2015-03-24 | 5.088,28 | 130.680.800 | 5.103,30 | 5.032,78 | 5.040,86 | 00:00:00 | | 2015-03-25 | 5.020,99 | 124.717.600 | 5.087,30 | 5.012,87 | 5.073,28 | 00:00:00 | | 2015-03-26 | 5.006,35 | 161.978.600 | 5.006,35 | 4.932,53 | 4.992,55 | 00:00:00 | | 2015-03-27 | 5.034,06 | 142.337.500 | 5.048,37 | 5.003,31 | 5.020,09 | 00:00:00 | | 2015-03-30 | 5.083,52 | 112.697.900 | 5.097,59 | 5.045,36 | 5.052,25 | 00:00:00 | | 2015-03-31 | 5.033,64 | 126.492.200 | 5.098,86 | 5.028,38 | 5.073,99 | 00:00:00 | | 2015-04-01 | 5.062,22 | 121.105.100 | 5.110,79 | 5.007,68 | 5.009,63 | 00:00:00 | | 2015-04-02 | 5.074,14 | 77.337.100 | 5.080,53 | 5.059,42 | 5.068,06 | 00:00:00 | | 2015-04-07 | 5.151,19 | 111.763.000 | 5.166,77 | 5.096,00 | 5.106,36 | 00:00:00 | | 2015-04-08 | 5.136,86 | 95.958.600 | 5.168,03 | 5.128,18 | 5.146,78 | 00:00:00 | | 2015-04-09 | 5.208,95 | 100.086.000 | 5.208,95 | 5.154,60 | 5.156,16 | 00:00:00 | | 2015-04-10 | 5.240,46 | 120.562.700 | 5.240,65 | 5.210,61 | 5.224,22 | 00:00:00 | | 2015-04-13 | 5.254,12 | 116.785.400 | 5.262,74 | 5.222,40 | 5.236,11 | 00:00:00 | | 2015-04-14 | 5.218,06 | 262.666.600 | 5.260,78 | 5.192,89 | 5.252,48 | 00:00:00 | | 2015-04-15 | 5.254,35 | 259.448.500 | 5.269,50 | 5.217,04 | 5.230,98 | 00:00:00 | | 2015-04-16 | 5.224,49 | 164.371.600 | 5.255,24 | 5.214,94 | 5.246,75 | 00:00:00 | | 2015-04-17 | 5.143,26 | 188.551.300 | 5.238,91 | 5.132,71 | 5.214,33 | 00:00:00 | | 2015-04-20 | 5.187,59 | 116.468.000 | 5.187,59 | 5.151,12 | 5.154,91 | 00:00:00 | | 2015-04-21 | 5.192,64 | 139.757.100 | 5.243,57 | 5.172,76 | 5.205,10 | 00:00:00 | | 2015-04-22 | 5.211,09 | 126.766.700 | 5.225,86 | 5.146,27 | 5.210,70 | 00:00:00 | | 2015-04-23 | 5.178,91 | 128.135.000 | 5.226,17 | 5.146,68 | 5.217,08 | 00:00:00 | | 2015-04-24 | 5.201,45 | 132.942.200 | 5.225,39 | 5.166,81 | 5.202,63 | 00:00:00 | | 2015-04-27 | 5.268,91 | 128.430.000 | 5.283,71 | 5.135,89 | 5.198,79 | 00:00:00 | | 2015-04-28 | 5.173,38 | 146.716.900 | 5.256,79 | 5.138,30 | 5.256,79 | 00:00:00 | | 2015-04-29 | 5.039,39 | 149.347.400 | 5.202,56 | 5.034,83 | 5.176,67 | 00:00:00 | | 2015-04-30 | 5.046,49 | 207.097.200 | 5.069,04 | 4.987,26 | 5.040,51 | 00:00:00 | | 2015-05-04 | 5.081,97 | 110.373.300 | 5.112,86 | 5.013,53 | 5.060,50 | 00:00:00 | | 2015-05-05 | 4.974,07 | 158.058.300 | 5.133,17 | 4.969,97 | 5.074,42 | 00:00:00 | | 2015-05-06 | 4.981,59 | 169.169.600 | 5.013,21 | 4.936,34 | 4.968,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
