^FCHI
8.177,89
+157,58 +1,96%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 10/04/2025 | 7.296,50 | 7.384,47 | 7.126,02 | 7.126,02 | 125.588.200 |
| 09/04/2025 | 6.902,42 | 6.999,35 | 6.792,57 | 6.863,02 | 122.317.100 |
| 08/04/2025 | 7.036,17 | 7.179,49 | 6.952,12 | 7.100,42 | 118.583.500 |
| 07/04/2025 | 6.804,84 | 7.285,73 | 6.763,76 | 6.927,12 | 197.563.800 |
| 04/04/2025 | 7.546,43 | 7.552,52 | 7.215,76 | 7.274,95 | 177.451.600 |
| 03/04/2025 | 7.689,61 | 7.740,91 | 7.585,00 | 7.598,98 | 115.848.900 |
| 02/04/2025 | 7.850,88 | 7.859,41 | 7.792,98 | 7.858,83 | 66.242.600 |
| 01/04/2025 | 7.837,45 | 7.884,35 | 7.814,73 | 7.876,36 | 73.679.000 |
| 31/03/2025 | 7.849,32 | 7.853,21 | 7.753,74 | 7.790,71 | 93.214.500 |
| 28/03/2025 | 7.949,23 | 7.975,55 | 7.894,62 | 7.916,08 | 74.145.700 |
| 27/03/2025 | 7.968,80 | 8.015,89 | 7.926,93 | 7.990,11 | 71.336.700 |
| 26/03/2025 | 8.121,99 | 8.127,91 | 8.025,21 | 8.030,68 | 68.178.000 |
| 25/03/2025 | 8.042,73 | 8.142,51 | 8.042,73 | 8.108,59 | 66.802.100 |
| 24/03/2025 | 8.104,71 | 8.114,45 | 8.002,34 | 8.022,33 | 61.431.800 |
| 21/03/2025 | 8.062,27 | 8.075,44 | 8.010,26 | 8.042,95 | 145.105.800 |
| 20/03/2025 | 8.164,09 | 8.167,48 | 8.062,14 | 8.094,20 | 71.330.200 |
| 19/03/2025 | 8.104,66 | 8.181,85 | 8.096,50 | 8.171,47 | 67.187.300 |
| 18/03/2025 | 8.100,89 | 8.140,09 | 8.090,63 | 8.114,57 | 78.614.400 |
| 17/03/2025 | 8.034,23 | 8.087,60 | 8.010,71 | 8.073,98 | 68.242.800 |
| 14/03/2025 | 7.924,22 | 8.044,44 | 7.916,58 | 8.028,28 | 80.007.200 |
| 13/03/2025 | 7.983,57 | 8.032,65 | 7.927,83 | 7.938,21 | 82.347.100 |
| 12/03/2025 | 8.006,04 | 8.072,45 | 7.938,85 | 7.988,96 | 89.409.700 |
| 11/03/2025 | 8.092,02 | 8.111,22 | 7.921,05 | 7.941,91 | 102.843.400 |
| 10/03/2025 | 8.161,53 | 8.174,59 | 8.039,36 | 8.047,60 | 104.956.400 |
| 07/03/2025 | 8.163,30 | 8.177,85 | 8.066,15 | 8.120,80 | 103.415.600 |
| 06/03/2025 | 8.226,19 | 8.229,44 | 8.103,54 | 8.197,67 | 111.802.200 |
| 05/03/2025 | 8.174,08 | 8.245,24 | 8.151,47 | 8.173,75 | 114.727.300 |
| 04/03/2025 | 8.112,13 | 8.136,27 | 8.001,15 | 8.047,92 | 109.307.000 |
| 03/03/2025 | 8.139,13 | 8.257,88 | 8.087,31 | 8.199,71 | 91.389.800 |
| 28/02/2025 | 8.047,04 | 8.111,63 | 8.031,48 | 8.111,63 | 132.221.800 |
| 27/02/2025 | 8.104,23 | 8.136,86 | 8.048,27 | 8.102,52 | 93.870.400 |
| 26/02/2025 | 8.103,73 | 8.169,35 | 8.084,05 | 8.143,92 | 89.949.900 |
| 25/02/2025 | 8.065,36 | 8.107,11 | 8.043,13 | 8.051,07 | 84.120.800 |
| 24/02/2025 | 8.138,86 | 8.150,64 | 8.064,67 | 8.090,99 | 70.669.300 |
| 21/02/2025 | 8.138,24 | 8.180,72 | 8.126,87 | 8.154,51 | 85.167.900 |
| 20/02/2025 | 8.140,78 | 8.172,76 | 8.107,31 | 8.122,58 | 80.101.800 |
| 19/02/2025 | 8.205,44 | 8.208,67 | 8.097,14 | 8.110,54 | 76.876.600 |
| 18/02/2025 | 8.205,94 | 8.225,13 | 8.160,61 | 8.206,56 | 71.132.800 |
| 17/02/2025 | 8.181,40 | 8.199,04 | 8.165,90 | 8.189,13 | 57.770.100 |
| 14/02/2025 | 8.164,62 | 8.212,64 | 8.155,45 | 8.178,54 | 84.064.800 |
| 13/02/2025 | 8.120,81 | 8.176,12 | 8.091,42 | 8.164,11 | 100.733.100 |
| 12/02/2025 | 8.039,61 | 8.067,07 | 7.984,72 | 8.042,19 | 83.614.200 |
| 11/02/2025 | 8.013,01 | 8.037,24 | 7.995,65 | 8.028,90 | 63.982.300 |
| 10/02/2025 | 7.977,76 | 8.014,13 | 7.971,15 | 8.006,22 | 69.365.400 |
| 07/02/2025 | 7.998,38 | 8.027,05 | 7.954,90 | 7.973,03 | 86.935.500 |
| 06/02/2025 | 7.918,36 | 8.024,88 | 7.906,36 | 8.007,62 | 104.325.900 |
| 05/02/2025 | 7.888,60 | 7.900,71 | 7.858,22 | 7.891,68 | 63.874.400 |
| 04/02/2025 | 7.870,29 | 7.915,53 | 7.808,11 | 7.906,40 | 83.795.000 |
| 03/02/2025 | 7.786,32 | 7.875,58 | 7.785,87 | 7.854,92 | 85.149.300 |
| 31/01/2025 | 7.954,43 | 7.996,41 | 7.928,84 | 7.950,17 | 77.134.700 |
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