|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-05 | 5.158,56 | 0 | 5.196,72 | 5.085,16 | 5.104,24 | 00:00:00 | | 2001-04-06 | 5.139,71 | 0 | 5.232,95 | 5.087,49 | 5.232,09 | 00:00:00 | | 2001-04-09 | 5.183,22 | 0 | 5.217,28 | 5.102,41 | 5.106,66 | 00:00:00 | | 2001-04-10 | 5.331,23 | 0 | 5.335,72 | 5.192,14 | 5.213,77 | 00:00:00 | | 2001-04-11 | 5.361,53 | 0 | 5.403,87 | 5.309,65 | 5.345,55 | 00:00:00 | | 2001-04-12 | 5.372,71 | 0 | 5.402,72 | 5.329,60 | 5.359,67 | 00:00:00 | | 2001-04-17 | 5.340,98 | 0 | 5.362,11 | 5.216,57 | 5.271,24 | 00:00:00 | | 2001-04-18 | 5.505,08 | 0 | 5.533,80 | 5.416,32 | 5.429,18 | 00:00:00 | | 2001-04-19 | 5.480,05 | 0 | 5.531,81 | 5.436,94 | 5.530,50 | 00:00:00 | | 2001-04-20 | 5.449,34 | 0 | 5.530,62 | 5.431,08 | 5.483,45 | 00:00:00 | | 2001-04-23 | 5.396,85 | 0 | 5.432,84 | 5.370,51 | 5.424,32 | 00:00:00 | | 2001-04-24 | 5.424,43 | 0 | 5.488,33 | 5.391,45 | 5.399,61 | 00:00:00 | | 2001-04-25 | 5.407,84 | 0 | 5.425,12 | 5.374,52 | 5.407,99 | 00:00:00 | | 2001-04-26 | 5.481,73 | 0 | 5.491,53 | 5.374,22 | 5.418,68 | 00:00:00 | | 2001-04-27 | 5.575,97 | 0 | 5.607,12 | 5.444,82 | 5.461,67 | 00:00:00 | | 2001-04-30 | 5.640,03 | 0 | 5.653,14 | 5.570,74 | 5.580,46 | 00:00:00 | | 2001-05-02 | 5.572,91 | 0 | 5.670,02 | 5.571,49 | 5.661,08 | 00:00:00 | | 2001-05-03 | 5.457,07 | 0 | 5.614,21 | 5.457,07 | 5.605,62 | 00:00:00 | | 2001-05-04 | 5.455,55 | 0 | 5.502,71 | 5.378,36 | 5.455,24 | 00:00:00 | | 2001-05-07 | 5.498,52 | 0 | 5.527,04 | 5.471,39 | 5.492,08 | 00:00:00 | | 2001-05-08 | 5.516,93 | 0 | 5.558,52 | 5.460,76 | 5.494,38 | 00:00:00 | | 2001-05-09 | 5.492,08 | 0 | 5.497,09 | 5.440,74 | 5.486,75 | 00:00:00 | | 2001-05-10 | 5.606,46 | 0 | 5.624,51 | 5.481,21 | 5.482,03 | 00:00:00 | | 2001-05-11 | 5.567,25 | 0 | 5.607,58 | 5.549,50 | 5.580,73 | 00:00:00 | | 2001-05-14 | 5.487,72 | 0 | 5.533,97 | 5.469,87 | 5.523,33 | 00:00:00 | | 2001-05-15 | 5.544,13 | 0 | 5.545,33 | 5.462,06 | 5.513,64 | 00:00:00 | | 2001-05-16 | 5.522,69 | 0 | 5.523,64 | 5.433,31 | 5.502,98 | 00:00:00 | | 2001-05-17 | 5.592,65 | 0 | 5.632,54 | 5.569,66 | 5.607,32 | 00:00:00 | | 2001-05-18 | 5.638,24 | 0 | 5.658,26 | 5.562,43 | 5.569,88 | 00:00:00 | | 2001-05-21 | 5.652,04 | 0 | 5.660,69 | 5.584,72 | 5.647,35 | 00:00:00 | | 2001-05-22 | 5.693,47 | 0 | 5.728,52 | 5.675,54 | 5.687,71 | 00:00:00 | | 2001-05-23 | 5.630,74 | 0 | 5.688,64 | 5.630,74 | 5.663,87 | 00:00:00 | | 2001-05-24 | 5.656,47 | 0 | 5.680,26 | 5.615,12 | 5.619,01 | 00:00:00 | | 2001-05-25 | 5.581,94 | 0 | 5.661,34 | 5.568,23 | 5.651,06 | 00:00:00 | | 2001-05-28 | 5.606,32 | 0 | 5.644,41 | 5.575,92 | 5.584,54 | 00:00:00 | | 2001-05-29 | 5.542,27 | 0 | 5.631,39 | 5.537,51 | 5.588,74 | 00:00:00 | | 2001-05-30 | 5.444,27 | 0 | 5.539,46 | 5.440,06 | 5.533,70 | 00:00:00 | | 2001-05-31 | 5.454,19 | 0 | 5.472,76 | 5.405,66 | 5.420,74 | 00:00:00 | | 2001-06-01 | 5.432,71 | 0 | 5.471,41 | 5.387,76 | 5.453,29 | 00:00:00 | | 2001-06-05 | 5.516,27 | 0 | 5.517,96 | 5.455,34 | 5.474,47 | 00:00:00 | | 2001-06-06 | 5.496,49 | 0 | 5.546,60 | 5.491,26 | 5.535,46 | 00:00:00 | | 2001-06-07 | 5.453,39 | 0 | 5.500,99 | 5.431,72 | 5.474,24 | 00:00:00 | | 2001-06-08 | 5.439,93 | 0 | 5.537,90 | 5.439,93 | 5.479,07 | 00:00:00 | | 2001-06-11 | 5.418,47 | 0 | 5.478,58 | 5.413,61 | 5.432,25 | 00:00:00 | | 2001-06-12 | 5.311,94 | 0 | 5.430,89 | 5.300,07 | 5.418,27 | 00:00:00 | | 2001-06-13 | 5.353,63 | 0 | 5.369,18 | 5.334,24 | 5.340,78 | 00:00:00 | | 2001-06-14 | 5.297,07 | 0 | 5.322,49 | 5.276,78 | 5.304,57 | 00:00:00 | | 2001-06-15 | 5.243,84 | 0 | 5.282,56 | 5.192,35 | 5.258,59 | 00:00:00 | | 2001-06-18 | 5.160,28 | 0 | 5.244,68 | 5.160,28 | 5.225,94 | 00:00:00 | | 2001-06-19 | 5.199,41 | 0 | 5.248,34 | 5.159,21 | 5.159,21 | 00:00:00 | | 2001-06-20 | 5.170,49 | 0 | 5.186,78 | 5.114,73 | 5.186,78 | 00:00:00 | | 2001-06-21 | 5.134,97 | 0 | 5.211,67 | 5.121,61 | 5.204,15 | 00:00:00 | | 2001-06-22 | 5.183,67 | 0 | 5.213,18 | 5.150,40 | 5.163,11 | 00:00:00 | | 2001-06-25 | 5.213,46 | 0 | 5.230,55 | 5.144,66 | 5.145,44 | 00:00:00 | | 2001-06-26 | 5.090,73 | 0 | 5.204,45 | 5.077,00 | 5.199,08 | 00:00:00 | | 2001-06-27 | 5.057,72 | 0 | 5.110,73 | 5.053,11 | 5.099,80 | 00:00:00 | | 2001-06-28 | 5.133,56 | 0 | 5.135,10 | 4.967,61 | 5.055,32 | 00:00:00 | | 2001-06-29 | 5.225,33 | 0 | 5.225,33 | 5.123,33 | 5.139,00 | 00:00:00 | | 2001-07-02 | 5.296,51 | 0 | 5.299,90 | 5.187,13 | 5.215,75 | 00:00:00 | | 2001-07-03 | 5.205,78 | 0 | 5.273,18 | 5.205,78 | 5.269,78 | 00:00:00 | | 2001-07-04 | 5.175,13 | 0 | 5.222,31 | 5.139,50 | 5.222,31 | 00:00:00 | | 2001-07-05 | 5.123,83 | 0 | 5.148,73 | 5.096,45 | 5.115,56 | 00:00:00 | | 2001-07-06 | 4.999,36 | 0 | 5.088,19 | 4.992,46 | 5.088,19 | 00:00:00 | | 2001-07-09 | 5.027,37 | 0 | 5.039,96 | 4.903,06 | 5.008,86 | 00:00:00 | | 2001-07-10 | 4.973,40 | 0 | 5.067,41 | 4.960,13 | 5.013,53 | 00:00:00 | | 2001-07-11 | 4.914,68 | 0 | 4.958,32 | 4.880,51 | 4.880,51 | 00:00:00 | | 2001-07-12 | 4.961,43 | 0 | 5.010,00 | 4.948,36 | 4.996,07 | 00:00:00 | | 2001-07-13 | 5.025,24 | 0 | 5.028,53 | 4.933,25 | 5.000,69 | 00:00:00 | | 2001-07-16 | 5.022,76 | 0 | 5.036,62 | 4.976,02 | 5.036,62 | 00:00:00 | | 2001-07-17 | 4.978,54 | 0 | 4.994,72 | 4.956,56 | 4.972,52 | 00:00:00 | | 2001-07-18 | 4.867,50 | 0 | 4.985,27 | 4.865,41 | 4.985,27 | 00:00:00 | | 2001-07-19 | 4.930,39 | 0 | 4.930,39 | 4.825,88 | 4.887,52 | 00:00:00 | | 2001-07-20 | 4.880,70 | 0 | 4.894,23 | 4.841,87 | 4.880,58 | 00:00:00 | | 2001-07-23 | 4.911,92 | 0 | 4.961,42 | 4.851,65 | 4.861,66 | 00:00:00 | | 2001-07-24 | 4.855,60 | 0 | 4.913,23 | 4.853,95 | 4.886,21 | 00:00:00 | | 2001-07-25 | 4.773,17 | 0 | 4.888,25 | 4.773,17 | 4.864,88 | 00:00:00 | | 2001-07-26 | 4.842,12 | 0 | 4.854,37 | 4.790,10 | 4.842,78 | 00:00:00 | | 2001-07-27 | 4.967,15 | 0 | 4.968,06 | 4.872,13 | 4.872,84 | 00:00:00 | | 2001-07-30 | 5.033,71 | 0 | 5.054,40 | 4.946,12 | 4.982,39 | 00:00:00 | | 2001-07-31 | 5.085,51 | 0 | 5.095,38 | 4.995,89 | 5.022,55 | 00:00:00 | | 2001-08-01 | 5.111,58 | 0 | 5.125,31 | 5.068,89 | 5.073,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
