(Login BolsaPT & Canal Forex) |
|
 CAC 40 - Compagnie des Agents de Change - [Ticker: ^FCHI] |     | | Última Trade | 3.643,140 | Range 52 Semanas | [3.287,570 - 4.088,180] | | Hora da Última Trade | 2010-07-30 - 17:13 | Price-Target 1 Ano | N/A | | Variação | -8,770 (-0.24%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 3.647,210 | PER | 0,00% | | Máximo | 3.680,070 | Pagamento Dividendo | N/A | | Mínimo | 3.600,830 | Data Ex-Dividendo | N/A | | Fecho Anterior | 3.651,910 | Yield | N/A | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^FCHI de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 6.024,38 | 6.102,12 | 5.901,77 | 5.917,37 | 0 | | 2000-01-04 | 00:00:00 | 5.922,23 | 5.925,07 | 5.657,20 | 5.672,02 | 0 | | 2000-01-05 | 00:00:00 | 5.521,83 | 5.589,50 | 5.461,59 | 5.479,70 | 0 | | 2000-01-06 | 00:00:00 | 5.485,93 | 5.530,26 | 5.388,85 | 5.450,11 | 0 | | 2000-01-07 | 00:00:00 | 5.423,88 | 5.561,69 | 5.423,88 | 5.539,61 | 0 | | 2000-01-10 | 00:00:00 | 5.625,82 | 5.717,44 | 5.616,98 | 5.646,12 | 0 | | 2000-01-11 | 00:00:00 | 5.726,51 | 5.726,51 | 5.571,99 | 5.613,90 | 0 | | 2000-01-12 | 00:00:00 | 5.541,23 | 5.628,73 | 5.536,50 | 5.582,50 | 0 | | 2000-01-13 | 00:00:00 | 5.586,25 | 5.682,27 | 5.579,49 | 5.633,24 | 0 | | 2000-01-14 | 00:00:00 | 5.669,14 | 5.804,16 | 5.664,71 | 5.787,44 | 0 | | 2000-01-17 | 00:00:00 | 5.834,75 | 5.857,36 | 5.740,19 | 5.842,78 | 0 | | 2000-01-18 | 00:00:00 | 5.859,44 | 5.859,44 | 5.670,27 | 5.672,95 | 0 | | 2000-01-19 | 00:00:00 | 5.664,92 | 5.668,06 | 5.590,19 | 5.649,46 | 0 | | 2000-01-20 | 00:00:00 | 5.713,04 | 5.727,82 | 5.660,25 | 5.709,74 | 0 | | 2000-01-21 | 00:00:00 | 5.656,10 | 5.738,16 | 5.630,63 | 5.681,32 | 0 | | 2000-01-24 | 00:00:00 | 5.687,36 | 5.777,68 | 5.680,60 | 5.690,86 | 0 | | 2000-01-25 | 00:00:00 | 5.601,18 | 5.654,52 | 5.590,17 | 5.597,50 | 0 | | 2000-01-26 | 00:00:00 | 5.636,61 | 5.687,43 | 5.618,96 | 5.646,32 | 0 | | 2000-01-27 | 00:00:00 | 5.671,64 | 5.727,53 | 5.625,23 | 5.688,35 | 0 | | 2000-01-28 | 00:00:00 | 5.743,20 | 5.813,28 | 5.696,09 | 5.731,05 | 0 | | 2000-01-31 | 00:00:00 | 5.677,79 | 5.707,88 | 5.625,72 | 5.659,81 | 0 | | 2000-02-01 | 00:00:00 | 5.700,87 | 5.798,47 | 5.700,87 | 5.773,42 | 0 | | 2000-02-02 | 00:00:00 | 5.814,26 | 5.956,14 | 5.811,36 | 5.946,86 | 0 | | 2000-02-03 | 00:00:00 | 6.025,84 | 6.149,67 | 5.979,06 | 6.149,67 | 0 | | 2000-02-04 | 00:00:00 | 6.197,40 | 6.312,42 | 6.192,86 | 6.275,72 | 0 | | 2000-02-07 | 00:00:00 | 6.276,47 | 6.336,68 | 6.203,58 | 6.203,58 | 0 | | 2000-02-08 | 00:00:00 | 6.252,31 | 6.396,39 | 6.232,95 | 6.297,66 | 0 | | 2000-02-09 | 00:00:00 | 6.390,79 | 6.396,97 | 6.240,07 | 6.271,60 | 0 | | 2000-02-10 | 00:00:00 | 6.212,56 | 6.250,72 | 6.168,66 | 6.207,52 | 0 | | 2000-02-11 | 00:00:00 | 6.263,44 | 6.324,06 | 6.148,47 | 6.287,01 | 0 | | 2000-02-14 | 00:00:00 | 6.241,91 | 6.270,60 | 6.191,76 | 6.268,32 | 0 | | 2000-02-15 | 00:00:00 | 6.286,01 | 6.330,01 | 6.076,86 | 6.092,63 | 0 | | 2000-02-16 | 00:00:00 | 6.160,42 | 6.178,07 | 5.997,77 | 6.046,27 | 0 | | 2000-02-17 | 00:00:00 | 6.040,00 | 6.222,87 | 6.027,22 | 6.154,96 | 0 | | 2000-02-18 | 00:00:00 | 6.166,12 | 6.184,00 | 6.044,22 | 6.062,72 | 0 | | 2000-02-21 | 00:00:00 | 5.979,13 | 5.994,04 | 5.928,04 | 5.967,28 | 0 | | 2000-02-22 | 00:00:00 | 5.986,85 | 6.066,11 | 5.920,61 | 5.963,31 | 0 | | 2000-02-23 | 00:00:00 | 6.038,86 | 6.064,21 | 5.992,02 | 6.031,25 | 0 | | 2000-02-24 | 00:00:00 | 6.106,32 | 6.177,59 | 6.069,51 | 6.078,78 | 0 | | 2000-02-25 | 00:00:00 | 6.171,57 | 6.202,53 | 6.122,71 | 6.188,64 | 0 | | 2000-02-28 | 00:00:00 | 6.181,05 | 6.229,60 | 6.031,69 | 6.102,73 | 0 | | 2000-02-29 | 00:00:00 | 6.167,04 | 6.264,25 | 6.146,85 | 6.190,96 | 0 | | 2000-03-01 | 00:00:00 | 6.272,13 | 6.283,60 | 6.184,51 | 6.256,32 | 0 | | 2000-03-02 | 00:00:00 | 6.319,23 | 6.479,43 | 6.276,34 | 6.477,55 | 0 | | 2000-03-03 | 00:00:00 | 6.448,34 | 6.555,87 | 6.432,74 | 6.514,11 | 0 | | 2000-03-06 | 00:00:00 | 6.554,95 | 6.590,35 | 6.529,37 | 6.545,98 | 0 | | 2000-03-07 | 00:00:00 | 6.507,26 | 6.589,18 | 6.437,04 | 6.441,85 | 0 | | 2000-03-08 | 00:00:00 | 6.366,83 | 6.439,06 | 6.333,46 | 6.344,97 | 0 | | 2000-03-09 | 00:00:00 | 6.429,34 | 6.447,73 | 6.359,41 | 6.423,43 | 0 | | 2000-03-10 | 00:00:00 | 6.543,19 | 6.561,34 | 6.465,05 | 6.510,28 | 0 | | 2000-03-13 | 00:00:00 | 6.477,47 | 6.483,81 | 6.254,38 | 6.336,93 | 0 | | 2000-03-14 | 00:00:00 | 6.331,22 | 6.376,81 | 6.271,59 | 6.350,35 | 0 | | 2000-03-15 | 00:00:00 | 6.242,79 | 6.249,66 | 6.144,07 | 6.188,94 | 0 | | 2000-03-16 | 00:00:00 | 6.217,62 | 6.335,90 | 6.216,97 | 6.258,53 | 0 | | 2000-03-17 | 00:00:00 | 6.439,83 | 6.447,17 | 6.281,77 | 6.304,28 | 0 | | 2000-03-20 | 00:00:00 | 6.328,04 | 6.417,63 | 6.319,48 | 6.352,51 | 0 | | 2000-03-21 | 00:00:00 | 6.320,12 | 6.334,62 | 6.253,72 | 6.320,87 | 0 | | 2000-03-22 | 00:00:00 | 6.401,45 | 6.460,81 | 6.270,44 | 6.279,29 | 0 | | 2000-03-23 | 00:00:00 | 6.313,05 | 6.337,32 | 6.176,62 | 6.268,31 | 0 | | 2000-03-24 | 00:00:00 | 6.344,79 | 6.367,57 | 6.283,39 | 6.364,26 | 0 | | 2000-03-27 | 00:00:00 | 6.409,58 | 6.459,63 | 6.369,01 | 6.450,85 | 0 | | 2000-03-28 | 00:00:00 | 6.427,68 | 6.584,37 | 6.424,46 | 6.524,30 | 0 | | 2000-03-29 | 00:00:00 | 6.496,45 | 6.567,95 | 6.486,55 | 6.505,48 | 0 | | 2000-03-30 | 00:00:00 | 6.454,36 | 6.454,90 | 6.289,98 | 6.313,82 | 0 | | 2000-03-31 | 00:00:00 | 6.241,75 | 6.359,51 | 6.166,82 | 6.286,05 | 0 | | 2000-04-03 | 00:00:00 | 6.382,28 | 6.382,28 | 6.083,08 | 6.130,27 | 0 | | 2000-04-04 | 00:00:00 | 6.138,00 | 6.250,09 | 6.138,00 | 6.221,94 | 0 | | 2000-04-05 | 00:00:00 | 6.189,70 | 6.216,13 | 5.913,71 | 6.036,94 | 0 | | 2000-04-06 | 00:00:00 | 6.148,74 | 6.243,42 | 6.093,30 | 6.224,02 | 0 | | 2000-04-07 | 00:00:00 | 6.342,20 | 6.347,75 | 6.207,76 | 6.308,04 | 0 | | 2000-04-10 | 00:00:00 | 6.393,70 | 6.429,51 | 6.350,78 | 6.364,90 | 0 | | 2000-04-11 | 00:00:00 | 6.253,59 | 6.316,80 | 6.201,51 | 6.261,42 | 0 | | 2000-04-12 | 00:00:00 | 6.303,50 | 6.325,77 | 6.190,96 | 6.238,70 | 0 | | 2000-04-13 | 00:00:00 | 6.109,87 | 6.286,97 | 6.072,89 | 6.264,34 | 0 | | 2000-04-14 | 00:00:00 | 6.225,59 | 6.254,45 | 6.050,19 | 6.065,71 | 0 | | 2000-04-17 | 00:00:00 | 5.772,87 | 6.083,23 | 5.752,44 | 6.060,54 | 0 | | 2000-04-18 | 00:00:00 | 6.163,91 | 6.175,66 | 5.986,14 | 6.147,44 | 0 | | 2000-04-19 | 00:00:00 | 6.212,93 | 6.237,97 | 6.120,08 | 6.166,46 | 0 | | 2000-04-20 | 00:00:00 | 6.172,78 | 6.258,77 | 6.163,42 | 6.234,51 | 0 | | 2000-04-25 | 00:00:00 | 6.219,41 | 6.325,04 | 6.162,09 | 6.320,29 | 0 | | 2000-04-26 | 00:00:00 | 6.393,77 | 6.461,52 | 6.380,82 | 6.390,87 | 0 | | 2000-04-27 | 00:00:00 | 6.403,19 | 6.403,19 | 6.184,71 | 6.247,86 | 0 | | 2000-04-28 | 00:00:00 | 6.378,15 | 6.456,62 | 6.306,13 | 6.419,72 | 0 | | 2000-05-02 | 00:00:00 | 6.489,04 | 6.565,56 | 6.478,47 | 6.562,41 | 0 | | 2000-05-03 | 00:00:00 | 6.492,06 | 6.543,72 | 6.419,56 | 6.435,65 | 0 | | 2000-05-04 | 00:00:00 | 6.520,30 | 6.520,30 | 6.399,99 | 6.491,74 | 0 | | 2000-05-05 | 00:00:00 | 6.507,90 | 6.575,17 | 6.429,98 | 6.545,76 | 0 | | 2000-05-08 | 00:00:00 | 6.563,83 | 6.591,44 | 6.475,92 | 6.514,42 | 0 | | 2000-05-09 | 00:00:00 | 6.467,75 | 6.507,25 | 6.352,92 | 6.369,61 | 0 | | 2000-05-10 | 00:00:00 | 6.363,39 | 6.434,08 | 6.255,52 | 6.263,34 | 0 | | 2000-05-11 | 00:00:00 | 6.204,10 | 6.389,00 | 6.162,25 | 6.380,13 | 0 | | 2000-05-12 | 00:00:00 | 6.418,91 | 6.482,03 | 6.375,27 | 6.449,27 | 0 | | 2000-05-15 | 00:00:00 | 6.421,79 | 6.465,78 | 6.392,27 | 6.392,27 | 0 | | 2000-05-16 | 00:00:00 | 6.461,05 | 6.571,65 | 6.454,26 | 6.557,39 | 0 | | 2000-05-17 | 00:00:00 | 6.534,54 | 6.539,40 | 6.432,94 | 6.453,05 | 0 | | 2000-05-18 | 00:00:00 | 6.423,10 | 6.496,00 | 6.418,22 | 6.451,97 | 0 | | 2000-05-19 | 00:00:00 | 6.425,27 | 6.428,22 | 6.186,76 | 6.196,05 | 0 | | 2000-05-22 | 00:00:00 | 6.184,04 | 6.249,18 | 6.029,81 | 6.094,17 | 0 | | 2000-05-23 | 00:00:00 | 6.153,96 | 6.206,44 | 6.084,20 | 6.148,56 | 0 | | 2000-05-24 | 00:00:00 | 6.003,90 | 6.082,63 | 6.003,90 | 6.027,10 | 0 | | 2000-05-25 | 00:00:00 | 6.136,32 | 6.179,53 | 6.109,11 | 6.129,66 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
