(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 | | 2001-08-01 | 00:00:00 | 5.073,75 | 5.125,31 | 5.068,89 | 5.111,58 | 0 | | 2001-08-02 | 00:00:00 | 5.121,95 | 5.204,20 | 5.083,34 | 5.088,70 | 0 | | 2001-08-03 | 00:00:00 | 5.078,16 | 5.093,27 | 5.019,11 | 5.031,29 | 0 | | 2001-08-06 | 00:00:00 | 5.017,63 | 5.096,85 | 5.009,45 | 5.066,25 | 0 | | 2001-08-07 | 00:00:00 | 5.039,04 | 5.062,86 | 4.974,35 | 5.051,62 | 0 | | 2001-08-08 | 00:00:00 | 5.034,90 | 5.038,53 | 4.964,70 | 4.986,23 | 0 | | 2001-08-09 | 00:00:00 | 4.927,95 | 4.934,26 | 4.872,42 | 4.888,30 | 0 | | 2001-08-10 | 00:00:00 | 4.913,84 | 4.962,16 | 4.822,29 | 4.846,02 | 0 | | 2001-08-13 | 00:00:00 | 4.903,73 | 4.925,56 | 4.829,82 | 4.920,35 | 0 | | 2001-08-14 | 00:00:00 | 4.946,07 | 5.003,21 | 4.942,10 | 4.962,64 | 0 | | 2001-08-15 | 00:00:00 | 4.948,86 | 4.974,02 | 4.924,02 | 4.933,97 | 0 | | 2001-08-16 | 00:00:00 | 4.915,14 | 4.916,49 | 4.849,38 | 4.882,62 | 0 | | 2001-08-17 | 00:00:00 | 4.905,70 | 4.927,44 | 4.753,12 | 4.777,37 | 0 | | 2001-08-20 | 00:00:00 | 4.770,50 | 4.817,98 | 4.724,55 | 4.791,43 | 0 | | 2001-08-21 | 00:00:00 | 4.806,90 | 4.836,00 | 4.776,82 | 4.834,87 | 0 | | 2001-08-22 | 00:00:00 | 4.788,91 | 4.891,03 | 4.768,89 | 4.812,14 | 0 | | 2001-08-23 | 00:00:00 | 4.835,46 | 4.842,38 | 4.775,33 | 4.809,50 | 0 | | 2001-08-24 | 00:00:00 | 4.830,74 | 4.919,91 | 4.822,17 | 4.916,56 | 0 | | 2001-08-27 | 00:00:00 | 4.917,14 | 4.963,86 | 4.899,09 | 4.905,79 | 0 | | 2001-08-28 | 00:00:00 | 4.891,56 | 4.940,93 | 4.793,00 | 4.815,72 | 0 | | 2001-08-29 | 00:00:00 | 4.792,24 | 4.869,94 | 4.765,71 | 4.834,89 | 0 | | 2001-08-30 | 00:00:00 | 4.827,18 | 4.863,26 | 4.697,67 | 4.703,87 | 0 | | 2001-08-31 | 00:00:00 | 4.687,93 | 4.722,54 | 4.668,19 | 4.689,34 | 0 | | 2001-09-03 | 00:00:00 | 4.712,09 | 4.712,09 | 4.585,39 | 4.629,80 | 0 | | 2001-09-04 | 00:00:00 | 4.696,94 | 4.708,04 | 4.576,42 | 4.673,98 | 0 | | 2001-09-05 | 00:00:00 | 4.627,17 | 4.643,75 | 4.563,69 | 4.571,56 | 0 | | 2001-09-06 | 00:00:00 | 4.616,60 | 4.616,60 | 4.470,73 | 4.480,75 | 0 | | 2001-09-07 | 00:00:00 | 4.485,07 | 4.507,70 | 4.396,55 | 4.413,51 | 0 | | 2001-09-10 | 00:00:00 | 4.372,13 | 4.427,16 | 4.251,54 | 4.383,74 | 0 | | 2001-09-11 | 00:00:00 | 4.059,75 | 4.059,75 | 4.059,75 | 4.059,75 | 0 | | 2001-09-12 | 00:00:00 | 3.861,67 | 4.182,91 | 3.858,37 | 4.114,26 | 0 | | 2001-09-13 | 00:00:00 | 4.089,83 | 4.143,95 | 4.041,39 | 4.113,87 | 0 | | 2001-09-14 | 00:00:00 | 4.124,13 | 4.174,92 | 3.906,74 | 3.909,49 | 0 | | 2001-09-17 | 00:00:00 | 3.861,08 | 4.024,95 | 3.783,62 | 4.015,46 | 0 | | 2001-09-18 | 00:00:00 | 3.980,65 | 3.980,65 | 3.891,32 | 3.970,18 | 0 | | 2001-09-19 | 00:00:00 | 3.955,41 | 4.014,86 | 3.873,81 | 3.888,93 | 0 | | 2001-09-20 | 00:00:00 | 3.878,57 | 3.913,64 | 3.714,05 | 3.738,18 | 0 | | 2001-09-21 | 00:00:00 | 3.674,37 | 3.733,12 | 3.463,07 | 3.652,87 | 0 | | 2001-09-24 | 00:00:00 | 3.713,76 | 3.861,19 | 3.713,76 | 3.861,19 | 0 | | 2001-09-25 | 00:00:00 | 3.795,85 | 3.947,83 | 3.769,09 | 3.902,85 | 0 | | 2001-09-26 | 00:00:00 | 3.882,26 | 4.012,94 | 3.836,42 | 3.975,53 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
