^FCHI
8.205,37
+27,48 +0,34%
Compartir
Compartir gráfico
Historial de precios · 728 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/07/2024 | 7.517,65 | 7.543,15 | 7.477,27 | 7.538,29 | 65.355.700 |
| 01/07/2024 | 7.673,48 | 7.688,20 | 7.561,13 | 7.561,13 | 0 |
| 28/06/2024 | 7.544,40 | 7.544,40 | 7.456,47 | 7.479,40 | 82.277.400 |
| 27/06/2024 | 7.619,10 | 7.626,38 | 7.522,16 | 7.530,72 | 63.132.200 |
| 26/06/2024 | 7.703,80 | 7.707,15 | 7.559,63 | 7.609,15 | 66.431.400 |
| 25/06/2024 | 7.648,14 | 7.671,06 | 7.617,16 | 7.662,30 | 66.819.100 |
| 24/06/2024 | 7.633,99 | 7.725,28 | 7.629,27 | 7.706,89 | 60.676.900 |
| 21/06/2024 | 7.653,14 | 7.673,73 | 7.601,82 | 7.628,57 | 147.594.900 |
| 20/06/2024 | 7.585,98 | 7.682,64 | 7.577,92 | 7.671,34 | 67.208.700 |
| 19/06/2024 | 7.617,35 | 7.626,13 | 7.566,09 | 7.570,20 | 59.199.000 |
| 18/06/2024 | 7.636,69 | 7.641,12 | 7.564,02 | 7.628,80 | 74.421.300 |
| 17/06/2024 | 7.539,03 | 7.580,94 | 7.482,38 | 7.571,57 | 78.514.600 |
| 14/06/2024 | 7.685,50 | 7.686,89 | 7.464,84 | 7.503,27 | 158.952.700 |
| 13/06/2024 | 7.855,37 | 7.858,32 | 7.692,72 | 7.708,02 | 96.876.000 |
| 12/06/2024 | 7.813,77 | 7.875,18 | 7.802,01 | 7.864,70 | 81.844.200 |
| 11/06/2024 | 7.921,09 | 7.931,72 | 7.759,84 | 7.789,21 | 95.660.700 |
| 10/06/2024 | 7.812,52 | 7.893,98 | 7.812,52 | 7.893,98 | 105.503.100 |
| 07/06/2024 | 8.046,92 | 8.048,59 | 7.943,29 | 8.001,80 | 67.501.500 |
| 06/06/2024 | 8.044,29 | 8.055,52 | 8.015,69 | 8.040,12 | 51.759.100 |
| 05/06/2024 | 7.983,03 | 8.036,40 | 7.957,92 | 8.006,57 | 53.117.100 |
| 04/06/2024 | 7.974,44 | 7.984,25 | 7.914,27 | 7.937,90 | 60.129.200 |
| 03/06/2024 | 8.069,62 | 8.072,31 | 7.995,08 | 7.998,02 | 51.288.400 |
| 31/05/2024 | 7.972,55 | 7.996,89 | 7.960,17 | 7.992,87 | 150.576.300 |
| 30/05/2024 | 7.914,85 | 7.981,08 | 7.914,17 | 7.978,51 | 49.494.400 |
| 29/05/2024 | 8.033,56 | 8.040,03 | 7.926,42 | 7.935,03 | 62.601.300 |
| 28/05/2024 | 8.134,72 | 8.148,76 | 8.041,02 | 8.057,80 | 45.666.700 |
| 27/05/2024 | 8.088,34 | 8.132,49 | 8.086,76 | 8.132,49 | 31.032.900 |
| 24/05/2024 | 8.053,79 | 8.104,07 | 8.042,30 | 8.094,97 | 39.404.700 |
| 23/05/2024 | 8.104,31 | 8.135,81 | 8.082,48 | 8.102,33 | 45.130.000 |
| 22/05/2024 | 8.128,58 | 8.128,58 | 8.078,50 | 8.092,11 | 51.869.500 |
| 21/05/2024 | 8.163,17 | 8.167,50 | 8.097,98 | 8.141,46 | 0 |
| 20/05/2024 | 8.178,63 | 8.221,30 | 8.175,46 | 8.195,97 | 34.697.000 |
| 17/05/2024 | 8.176,79 | 8.192,92 | 8.135,80 | 8.167,50 | 63.196.600 |
| 16/05/2024 | 8.239,77 | 8.239,77 | 8.183,19 | 8.188,49 | 50.655.300 |
| 15/05/2024 | 8.241,68 | 8.253,10 | 8.203,40 | 8.239,99 | 54.875.300 |
| 14/05/2024 | 8.213,81 | 8.233,18 | 8.187,69 | 8.225,80 | 51.519.900 |
| 13/05/2024 | 8.211,07 | 8.223,81 | 8.186,77 | 8.209,28 | 48.113.100 |
| 10/05/2024 | 8.232,65 | 8.259,19 | 8.211,20 | 8.219,14 | 57.091.000 |
| 09/05/2024 | 8.123,92 | 8.191,92 | 8.114,88 | 8.187,65 | 39.071.500 |
| 08/05/2024 | 8.093,62 | 8.157,48 | 8.089,28 | 8.131,41 | 53.988.400 |
| 07/05/2024 | 8.036,75 | 8.077,64 | 8.006,31 | 8.075,68 | 58.688.300 |
| 06/05/2024 | 7.975,86 | 8.033,23 | 7.961,45 | 7.996,64 | 43.781.100 |
| 03/05/2024 | 7.943,87 | 8.003,95 | 7.921,21 | 7.957,57 | 69.643.700 |
| 02/05/2024 | 7.954,01 | 7.956,52 | 7.908,63 | 7.914,65 | 75.730.100 |
| 30/04/2024 | 8.073,64 | 8.081,71 | 7.971,80 | 7.984,93 | 76.456.900 |
| 29/04/2024 | 8.116,43 | 8.128,00 | 8.065,15 | 8.065,15 | 55.164.400 |
| 26/04/2024 | 8.072,23 | 8.114,63 | 8.024,62 | 8.088,24 | 65.898.300 |
| 25/04/2024 | 8.094,55 | 8.095,43 | 7.955,51 | 8.016,65 | 70.130.400 |
| 24/04/2024 | 8.105,22 | 8.146,96 | 8.078,77 | 8.091,86 | 69.590.900 |
| 23/04/2024 | 8.064,32 | 8.111,17 | 8.052,57 | 8.105,78 | 64.048.300 |
Cotización
- Último cierre
- 8.205,37
- Variación diaria
- +27,48 +0,34%
- Apertura
- 8.248,90
- Volumen del día
- 86.582.700
- Vol. promedio 30 días
- 66.608.491
- Vol. promedio 3 meses
- 60.362.648
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 8.205,37
Mín. 8.182,49Máx. 8.286,43
Rango 52 semanas
Último 8.205,37
Mín. 7.505,27Máx. 8.755,03
- Distancia al máximo
- -6,28%
- Sobre el mínimo
- 9,33%
Rendimiento
- 1 semana
- +2,95%
- 1 mes
- +4,33%
- 3 meses
- -5,68%
- 6 meses
- +0,04%
- En el año
- +0,69%
- 12 meses
- +1,62%
Ficha
- Emisor
- CAC 40
- Tipo
- Índice
- Denominación
- EUR
- Descripción
- —
- Último dato
- 05/11/2026