(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 | | 2000-10-16 | 00:00:00 | 6.158,34 | 6.158,34 | 6.044,04 | 6.088,04 | 0 | | 2000-10-17 | 00:00:00 | 6.097,19 | 6.151,65 | 6.067,15 | 6.067,15 | 0 | | 2000-10-18 | 00:00:00 | 5.998,36 | 6.012,43 | 5.833,63 | 5.937,35 | 0 | | 2000-10-19 | 00:00:00 | 6.012,56 | 6.071,22 | 5.964,77 | 6.066,48 | 0 | | 2000-10-20 | 00:00:00 | 6.108,59 | 6.183,46 | 6.051,51 | 6.149,44 | 0 | | 2000-10-23 | 00:00:00 | 6.123,19 | 6.203,51 | 6.120,09 | 6.182,34 | 0 | | 2000-10-24 | 00:00:00 | 6.194,06 | 6.323,74 | 6.150,85 | 6.323,74 | 0 | | 2000-10-25 | 00:00:00 | 6.246,14 | 6.301,26 | 6.188,39 | 6.277,90 | 0 | | 2000-10-26 | 00:00:00 | 6.199,94 | 6.297,19 | 6.186,32 | 6.208,42 | 0 | | 2000-10-27 | 00:00:00 | 6.274,79 | 6.319,74 | 6.225,91 | 6.268,93 | 0 | | 2000-10-30 | 00:00:00 | 6.232,00 | 6.296,84 | 6.230,91 | 6.296,84 | 0 | | 2000-10-31 | 00:00:00 | 6.347,05 | 6.400,13 | 6.320,76 | 6.397,66 | 0 | | 2000-11-01 | 00:00:00 | 6.434,90 | 6.434,90 | 6.346,75 | 6.409,05 | 0 | | 2000-11-02 | 00:00:00 | 6.419,47 | 6.441,29 | 6.383,07 | 6.400,31 | 0 | | 2000-11-03 | 00:00:00 | 6.428,22 | 6.444,98 | 6.371,76 | 6.398,92 | 0 | | 2000-11-06 | 00:00:00 | 6.459,50 | 6.459,50 | 6.348,56 | 6.352,24 | 0 | | 2000-11-07 | 00:00:00 | 6.393,62 | 6.395,49 | 6.329,91 | 6.386,07 | 0 | | 2000-11-08 | 00:00:00 | 6.423,60 | 6.452,97 | 6.332,40 | 6.336,03 | 0 | | 2000-11-09 | 00:00:00 | 6.292,27 | 6.330,60 | 6.236,82 | 6.271,15 | 0 | | 2000-11-10 | 00:00:00 | 6.261,70 | 6.305,67 | 6.137,59 | 6.147,49 | 0 | | 2000-11-13 | 00:00:00 | 6.104,99 | 6.132,64 | 5.996,72 | 6.037,73 | 0 | | 2000-11-14 | 00:00:00 | 6.081,96 | 6.240,33 | 6.072,53 | 6.225,98 | 0 | | 2000-11-15 | 00:00:00 | 6.223,00 | 6.312,78 | 6.197,05 | 6.301,78 | 0 | | 2000-11-16 | 00:00:00 | 6.290,37 | 6.290,68 | 6.220,62 | 6.283,06 | 0 | | 2000-11-17 | 00:00:00 | 6.221,79 | 6.272,90 | 6.161,92 | 6.161,92 | 0 | | 2000-11-20 | 00:00:00 | 6.178,57 | 6.195,41 | 6.005,90 | 6.021,79 | 0 | | 2000-11-21 | 00:00:00 | 6.021,29 | 6.116,82 | 6.013,29 | 6.081,02 | 0 | | 2000-11-22 | 00:00:00 | 6.043,14 | 6.049,60 | 5.937,37 | 5.944,70 | 0 | | 2000-11-23 | 00:00:00 | 5.949,76 | 6.055,21 | 5.933,08 | 6.053,04 | 0 | | 2000-11-24 | 00:00:00 | 6.047,53 | 6.162,88 | 5.989,13 | 6.145,65 | 0 | | 2000-11-27 | 00:00:00 | 6.198,67 | 6.254,17 | 6.167,45 | 6.171,33 | 0 | | 2000-11-28 | 00:00:00 | 6.145,19 | 6.172,77 | 6.055,04 | 6.069,22 | 0 | | 2000-11-29 | 00:00:00 | 6.013,38 | 6.091,58 | 5.978,96 | 6.060,65 | 0 | | 2000-11-30 | 00:00:00 | 5.992,64 | 6.015,86 | 5.893,54 | 5.928,08 | 0 | | 2000-12-01 | 00:00:00 | 5.942,36 | 6.023,11 | 5.915,33 | 5.928,50 | 0 | | 2000-12-04 | 00:00:00 | 5.933,31 | 5.933,31 | 5.763,18 | 5.791,51 | 0 | | 2000-12-05 | 00:00:00 | 5.836,83 | 5.994,89 | 5.836,83 | 5.994,89 | 0 | | 2000-12-06 | 00:00:00 | 6.084,53 | 6.108,54 | 5.967,22 | 5.985,24 | 0 | | 2000-12-07 | 00:00:00 | 5.917,32 | 6.020,70 | 5.900,86 | 5.984,69 | 0 | | 2000-12-08 | 00:00:00 | 6.003,14 | 6.102,58 | 5.937,13 | 5.939,32 | 0 | | 2000-12-11 | 00:00:00 | 6.005,62 | 6.090,09 | 6.005,62 | 6.077,88 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
