^FCHI
8.205,37
+27,48 +0,34%
Compartir
Compartir gráfico
Historial de precios · 728 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 22/04/2024 | 8.068,14 | 8.071,81 | 8.007,45 | 8.040,36 | 56.900.500 |
| 19/04/2024 | 7.971,68 | 8.039,48 | 7.946,84 | 8.022,41 | 65.692.000 |
| 18/04/2024 | 8.013,91 | 8.039,19 | 7.976,40 | 8.023,26 | 57.583.000 |
| 17/04/2024 | 7.958,52 | 8.060,99 | 7.958,00 | 7.981,51 | 59.951.900 |
| 16/04/2024 | 7.899,36 | 7.975,96 | 7.899,36 | 7.932,61 | 73.138.700 |
| 15/04/2024 | 8.051,26 | 8.126,38 | 8.028,84 | 8.045,11 | 53.987.200 |
| 12/04/2024 | 8.092,45 | 8.118,02 | 7.980,39 | 8.010,83 | 59.193.000 |
| 11/04/2024 | 8.048,16 | 8.092,82 | 7.974,06 | 8.023,74 | 62.259.400 |
| 10/04/2024 | 8.101,04 | 8.101,47 | 7.976,01 | 8.045,38 | 56.907.100 |
| 09/04/2024 | 8.090,47 | 8.103,20 | 8.032,27 | 8.049,17 | 52.222.200 |
| 08/04/2024 | 8.050,02 | 8.145,22 | 8.049,51 | 8.119,30 | 49.226.900 |
| 05/04/2024 | 8.050,25 | 8.062,01 | 8.019,29 | 8.061,31 | 65.166.400 |
| 04/04/2024 | 8.154,41 | 8.189,66 | 8.137,98 | 8.151,55 | 49.450.700 |
| 03/04/2024 | 8.144,96 | 8.160,04 | 8.120,95 | 8.153,23 | 63.544.700 |
| 02/04/2024 | 8.195,65 | 8.253,05 | 8.121,39 | 8.130,05 | 71.702.800 |
| 28/03/2024 | 8.216,77 | 8.253,59 | 8.205,81 | 8.205,81 | 63.579.600 |
| 27/03/2024 | 8.186,07 | 8.230,38 | 8.174,26 | 8.204,81 | 49.550.700 |
| 26/03/2024 | 8.160,64 | 8.188,53 | 8.136,64 | 8.184,75 | 54.983.800 |
| 25/03/2024 | 8.147,80 | 8.165,95 | 8.101,83 | 8.151,60 | 45.329.300 |
| 22/03/2024 | 8.149,23 | 8.179,32 | 8.129,17 | 8.151,92 | 50.219.300 |
| 21/03/2024 | 8.228,71 | 8.229,25 | 8.139,52 | 8.179,72 | 60.104.600 |
| 20/03/2024 | 8.149,71 | 8.168,23 | 8.125,65 | 8.161,41 | 44.956.100 |
| 19/03/2024 | 8.145,50 | 8.202,36 | 8.140,60 | 8.201,05 | 51.448.700 |
| 18/03/2024 | 8.175,98 | 8.184,34 | 8.134,14 | 8.148,14 | 44.608.500 |
| 15/03/2024 | 8.163,19 | 8.212,69 | 8.155,69 | 8.164,35 | 151.117.200 |
| 14/03/2024 | 8.158,27 | 8.218,07 | 8.153,69 | 8.161,42 | 62.287.100 |
| 13/03/2024 | 8.104,34 | 8.156,64 | 8.090,31 | 8.137,58 | 63.153.200 |
| 12/03/2024 | 8.052,16 | 8.094,07 | 8.000,23 | 8.087,48 | 68.922.600 |
| 11/03/2024 | 7.985,37 | 8.025,41 | 7.984,06 | 8.019,73 | 50.594.200 |
| 08/03/2024 | 8.018,10 | 8.048,09 | 8.008,04 | 8.028,01 | 50.762.700 |
| 07/03/2024 | 7.925,41 | 8.029,37 | 7.905,41 | 8.016,22 | 63.194.300 |
| 06/03/2024 | 7.925,79 | 7.969,45 | 7.919,37 | 7.954,74 | 53.369.000 |
| 05/03/2024 | 7.946,89 | 7.963,96 | 7.923,71 | 7.932,82 | 49.947.000 |
| 04/03/2024 | 7.934,35 | 7.956,41 | 7.916,71 | 7.956,41 | 44.552.100 |
| 01/03/2024 | 7.950,66 | 7.964,78 | 7.900,48 | 7.934,17 | 51.109.100 |
| 29/02/2024 | 7.972,86 | 7.977,68 | 7.927,43 | 7.927,43 | 108.526.900 |
| 28/02/2024 | 7.947,23 | 7.956,73 | 7.931,67 | 7.954,39 | 52.757.500 |
| 27/02/2024 | 7.926,68 | 7.955,48 | 7.917,08 | 7.948,40 | 50.397.300 |
| 26/02/2024 | 7.950,15 | 7.953,15 | 7.922,89 | 7.929,82 | 50.915.600 |
| 23/02/2024 | 7.921,95 | 7.976,40 | 7.907,84 | 7.966,68 | 56.243.600 |
| 22/02/2024 | 7.875,88 | 7.923,96 | 7.855,01 | 7.911,60 | 69.989.500 |
| 21/02/2024 | 7.802,04 | 7.821,93 | 7.788,68 | 7.812,09 | 56.413.900 |
| 20/02/2024 | 7.764,50 | 7.804,54 | 7.757,49 | 7.795,22 | 58.213.500 |
| 19/02/2024 | 7.742,87 | 7.769,13 | 7.727,96 | 7.768,55 | 40.789.600 |
| 16/02/2024 | 7.774,39 | 7.800,91 | 7.756,58 | 7.768,18 | 62.292.000 |
| 15/02/2024 | 7.724,49 | 7.752,35 | 7.724,49 | 7.743,42 | 70.689.400 |
| 14/02/2024 | 7.610,06 | 7.681,03 | 7.610,06 | 7.677,35 | 53.510.400 |
| 13/02/2024 | 7.689,05 | 7.691,19 | 7.598,02 | 7.625,31 | 61.423.400 |
| 12/02/2024 | 7.674,14 | 7.693,08 | 7.663,38 | 7.689,80 | 54.098.400 |
| 09/02/2024 | 7.652,45 | 7.668,19 | 7.617,74 | 7.647,52 | 65.846.200 |
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