(Login BolsaPT & Canal Forex) |
|
 CAC 40 - Compagnie des Agents de Change - [Ticker: ^FCHI] |     | | Última Trade | 5.514,290 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:05:00 | Price-Target 1 Ano | 0,000 | | Variação | +11,010 (+0,200%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 5.524,380 | PER | 0,00% | | Máximo | 5.536,400 | Pagamento Dividendo | | | Mínimo | 5.514,290 | Data Ex-Dividendo | | | Fecho Anterior | 5.503,280 | Yield | | | 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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-06 | 00:00:00 | 5.535,46 | 5.546,60 | 5.491,26 | 5.496,49 | 0 | | 2001-06-07 | 00:00:00 | 5.474,24 | 5.500,99 | 5.431,72 | 5.453,39 | 0 | | 2001-06-08 | 00:00:00 | 5.479,07 | 5.537,90 | 5.439,93 | 5.439,93 | 0 | | 2001-06-11 | 00:00:00 | 5.432,25 | 5.478,58 | 5.413,61 | 5.418,47 | 0 | | 2001-06-12 | 00:00:00 | 5.418,27 | 5.430,89 | 5.300,07 | 5.311,94 | 0 | | 2001-06-13 | 00:00:00 | 5.340,78 | 5.369,18 | 5.334,24 | 5.353,63 | 0 | | 2001-06-14 | 00:00:00 | 5.304,57 | 5.322,49 | 5.276,78 | 5.297,07 | 0 | | 2001-06-15 | 00:00:00 | 5.258,59 | 5.282,56 | 5.192,35 | 5.243,84 | 0 | | 2001-06-18 | 00:00:00 | 5.225,94 | 5.244,68 | 5.160,28 | 5.160,28 | 0 | | 2001-06-19 | 00:00:00 | 5.159,21 | 5.248,34 | 5.159,21 | 5.199,41 | 0 | | 2001-06-20 | 00:00:00 | 5.186,78 | 5.186,78 | 5.114,73 | 5.170,49 | 0 | | 2001-06-21 | 00:00:00 | 5.204,15 | 5.211,67 | 5.121,61 | 5.134,97 | 0 | | 2001-06-22 | 00:00:00 | 5.163,11 | 5.213,18 | 5.150,40 | 5.183,67 | 0 | | 2001-06-25 | 00:00:00 | 5.145,44 | 5.230,55 | 5.144,66 | 5.213,46 | 0 | | 2001-06-26 | 00:00:00 | 5.199,08 | 5.204,45 | 5.077,00 | 5.090,73 | 0 | | 2001-06-27 | 00:00:00 | 5.099,80 | 5.110,73 | 5.053,11 | 5.057,72 | 0 | | 2001-06-28 | 00:00:00 | 5.055,32 | 5.135,10 | 4.967,61 | 5.133,56 | 0 | | 2001-06-29 | 00:00:00 | 5.139,00 | 5.225,33 | 5.123,33 | 5.225,33 | 0 | | 2001-07-02 | 00:00:00 | 5.215,75 | 5.299,90 | 5.187,13 | 5.296,51 | 0 | | 2001-07-03 | 00:00:00 | 5.269,78 | 5.273,18 | 5.205,78 | 5.205,78 | 0 | | 2001-07-04 | 00:00:00 | 5.222,31 | 5.222,31 | 5.139,50 | 5.175,13 | 0 | | 2001-07-05 | 00:00:00 | 5.115,56 | 5.148,73 | 5.096,45 | 5.123,83 | 0 | | 2001-07-06 | 00:00:00 | 5.088,19 | 5.088,19 | 4.992,46 | 4.999,36 | 0 | | 2001-07-09 | 00:00:00 | 5.008,86 | 5.039,96 | 4.903,06 | 5.027,37 | 0 | | 2001-07-10 | 00:00:00 | 5.013,53 | 5.067,41 | 4.960,13 | 4.973,40 | 0 | | 2001-07-11 | 00:00:00 | 4.880,51 | 4.958,32 | 4.880,51 | 4.914,68 | 0 | | 2001-07-12 | 00:00:00 | 4.996,07 | 5.010,00 | 4.948,36 | 4.961,43 | 0 | | 2001-07-13 | 00:00:00 | 5.000,69 | 5.028,53 | 4.933,25 | 5.025,24 | 0 | | 2001-07-16 | 00:00:00 | 5.036,62 | 5.036,62 | 4.976,02 | 5.022,76 | 0 | | 2001-07-17 | 00:00:00 | 4.972,52 | 4.994,72 | 4.956,56 | 4.978,54 | 0 | | 2001-07-18 | 00:00:00 | 4.985,27 | 4.985,27 | 4.865,41 | 4.867,50 | 0 | | 2001-07-19 | 00:00:00 | 4.887,52 | 4.930,39 | 4.825,88 | 4.930,39 | 0 | | 2001-07-20 | 00:00:00 | 4.880,58 | 4.894,23 | 4.841,87 | 4.880,70 | 0 | | 2001-07-23 | 00:00:00 | 4.861,66 | 4.961,42 | 4.851,65 | 4.911,92 | 0 | | 2001-07-24 | 00:00:00 | 4.886,21 | 4.913,23 | 4.853,95 | 4.855,60 | 0 | | 2001-07-25 | 00:00:00 | 4.864,88 | 4.888,25 | 4.773,17 | 4.773,17 | 0 | | 2001-07-26 | 00:00:00 | 4.842,78 | 4.854,37 | 4.790,10 | 4.842,12 | 0 | | 2001-07-27 | 00:00:00 | 4.872,84 | 4.968,06 | 4.872,13 | 4.967,15 | 0 | | 2001-07-30 | 00:00:00 | 4.982,39 | 5.054,40 | 4.946,12 | 5.033,71 | 0 | | 2001-07-31 | 00:00:00 | 5.022,55 | 5.095,38 | 4.995,89 | 5.085,51 | 0 | | 2001-08-01 | 00:00:00 | 5.073,75 | 5.125,31 | 5.068,89 | 5.111,58 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
