^FCHI
8.177,89
+157,58 +1,96%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 11/11/2025 | 8.080,60 | 8.169,80 | 8.078,22 | 8.156,23 | 47.538.300 |
| 10/11/2025 | 8.044,09 | 8.077,18 | 8.017,47 | 8.055,51 | 52.949.300 |
| 07/11/2025 | 7.986,07 | 8.000,99 | 7.908,59 | 7.950,18 | 52.404.200 |
| 06/11/2025 | 8.016,67 | 8.044,86 | 7.950,80 | 7.964,77 | 62.779.100 |
| 05/11/2025 | 8.008,06 | 8.097,84 | 8.005,82 | 8.074,23 | 49.985.700 |
| 04/11/2025 | 8.014,47 | 8.067,58 | 7.963,69 | 8.067,53 | 54.448.200 |
| 03/11/2025 | 8.118,84 | 8.151,00 | 8.094,41 | 8.109,79 | 47.263.500 |
| 31/10/2025 | 8.150,22 | 8.161,81 | 8.106,95 | 8.121,07 | 60.682.000 |
| 30/10/2025 | 8.180,35 | 8.206,84 | 8.114,74 | 8.157,29 | 74.718.500 |
| 29/10/2025 | 8.198,71 | 8.226,32 | 8.186,01 | 8.200,88 | 51.921.600 |
| 28/10/2025 | 8.219,53 | 8.243,64 | 8.204,01 | 8.216,58 | 52.319.200 |
| 27/10/2025 | 8.237,20 | 8.252,64 | 8.202,72 | 8.239,18 | 46.330.600 |
| 24/10/2025 | 8.263,91 | 8.263,91 | 8.169,23 | 8.225,63 | 55.232.000 |
| 23/10/2025 | 8.225,45 | 8.257,47 | 8.215,53 | 8.225,78 | 66.578.600 |
| 22/10/2025 | 8.222,73 | 8.248,90 | 8.193,35 | 8.206,87 | 61.261.000 |
| 21/10/2025 | 8.206,35 | 8.271,48 | 8.198,27 | 8.258,86 | 58.317.200 |
| 20/10/2025 | 8.213,20 | 8.239,67 | 8.151,35 | 8.206,07 | 62.656.300 |
| 17/10/2025 | 8.092,53 | 8.224,56 | 8.080,83 | 8.174,20 | 67.602.100 |
| 16/10/2025 | 8.093,46 | 8.188,59 | 8.053,07 | 8.188,59 | 56.494.100 |
| 15/10/2025 | 8.029,97 | 8.130,72 | 8.024,54 | 8.077,00 | 72.826.600 |
| 14/10/2025 | 7.862,91 | 7.932,88 | 7.825,97 | 7.919,62 | 61.249.500 |
| 13/10/2025 | 7.959,27 | 7.995,49 | 7.902,12 | 7.934,26 | 47.157.200 |
| 10/10/2025 | 8.049,57 | 8.082,53 | 7.905,83 | 7.918,00 | 61.196.100 |
| 09/10/2025 | 8.074,12 | 8.109,77 | 8.041,36 | 8.041,36 | 50.470.000 |
| 08/10/2025 | 7.983,37 | 8.070,64 | 7.983,37 | 8.060,13 | 58.212.000 |
| 07/10/2025 | 7.974,91 | 8.005,74 | 7.934,13 | 7.974,85 | 55.312.500 |
| 06/10/2025 | 8.035,33 | 8.035,72 | 7.909,46 | 7.971,78 | 80.272.100 |
| 03/10/2025 | 8.093,01 | 8.097,24 | 8.040,36 | 8.081,54 | 52.963.700 |
| 02/10/2025 | 8.025,50 | 8.088,53 | 8.023,02 | 8.056,63 | 64.288.600 |
| 01/10/2025 | 7.894,29 | 7.984,82 | 7.865,40 | 7.966,95 | 63.080.400 |
| 30/09/2025 | 7.865,44 | 7.895,94 | 7.831,08 | 7.895,94 | 60.290.200 |
| 29/09/2025 | 7.899,02 | 7.901,23 | 7.870,47 | 7.880,87 | 46.221.000 |
| 26/09/2025 | 7.822,17 | 7.875,04 | 7.821,25 | 7.870,68 | 52.920.700 |
| 25/09/2025 | 7.797,97 | 7.819,70 | 7.760,07 | 7.795,42 | 51.878.400 |
| 24/09/2025 | 7.871,22 | 7.872,57 | 7.810,05 | 7.827,45 | 52.936.900 |
| 23/09/2025 | 7.867,69 | 7.919,07 | 7.857,11 | 7.872,02 | 48.991.400 |
| 22/09/2025 | 7.847,76 | 7.850,22 | 7.801,17 | 7.830,11 | 42.599.900 |
| 19/09/2025 | 7.873,37 | 7.934,92 | 7.853,59 | 7.853,59 | 138.907.700 |
| 18/09/2025 | 7.822,57 | 7.887,11 | 7.818,74 | 7.854,61 | 56.679.400 |
| 17/09/2025 | 7.841,55 | 7.846,09 | 7.777,96 | 7.786,98 | 53.227.000 |
| 16/09/2025 | 7.890,53 | 7.903,04 | 7.811,12 | 7.818,22 | 59.036.100 |
| 15/09/2025 | 7.848,20 | 7.935,31 | 7.843,46 | 7.896,93 | 49.857.700 |
| 12/09/2025 | 7.830,70 | 7.842,62 | 7.768,91 | 7.825,24 | 48.520.500 |
| 11/09/2025 | 7.781,80 | 7.848,38 | 7.773,57 | 7.823,52 | 54.251.700 |
| 10/09/2025 | 7.774,36 | 7.823,34 | 7.750,60 | 7.761,32 | 51.828.200 |
| 09/09/2025 | 7.750,92 | 7.791,65 | 7.729,88 | 7.749,39 | 49.086.400 |
| 08/09/2025 | 7.706,79 | 7.745,05 | 7.682,31 | 7.734,84 | 47.203.800 |
| 05/09/2025 | 7.723,97 | 7.732,04 | 7.649,40 | 7.674,78 | 55.619.600 |
| 04/09/2025 | 7.701,46 | 7.727,76 | 7.676,84 | 7.698,92 | 63.711.400 |
| 03/09/2025 | 7.699,62 | 7.736,76 | 7.671,53 | 7.719,71 | 58.857.500 |
Cotización
- Último cierre
- 8.177,89
- Variación diaria
- +157,58 +1,96%
- Apertura
- 8.034,53
- Volumen del día
- 93.860.200
- Vol. promedio 30 días
- 65.766.336
- Vol. promedio 3 meses
- 59.833.925
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 8.177,89
Mín. 8.030,69Máx. 8.215,86
Rango 52 semanas
Último 8.177,89
Mín. 7.505,27Máx. 8.755,03
- Distancia al máximo
- -6,59%
- Sobre el mínimo
- 8,96%
Rendimiento
- 1 semana
- +3,69%
- 1 mes
- +4,39%
- 3 meses
- -5,67%
- 6 meses
- -1,46%
- En el año
- +0,35%
- 12 meses
- +1,37%
Ficha
- Emisor
- CAC 40
- Tipo
- Índice
- Denominación
- EUR
- Descripción
- —
- Último dato
- 04/11/2026