(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 2024-04-25 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
