Bolsa ES - Histórico de Cotizaciones de BEL20 - Brussels Stock Exchange [^BFX]

BEL20 - Brussels Stock Exchange - [Ticker: ^BFX]
Última Transacción	2.122,800	Hora de Cotización	2012-05-22 - 12:51
Variación	+42,800 (+2,060%)	Rango 52 Semanas	[1.894,580 - 2.697,770]
Máximo	2.122,900	Mínimo	2.097,200
Volumen	38	Volumen Medio (3m)	0
Demanda / Oferta	N/A	Yield	N/A
Cierre Anterior	2.080,000	PER	0,00%
Apertura	2.097,200	EPS	0,00
Fecha Ex-Dividendo	N/A	Fecha Dividendo	N/A
Capitalización Bursátil	0	Objetivo Estimado 1 Año	N/A
Nota: Los datos pueden tener un retraso de algunos minutos.

Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ^BFX desde 2000-01-01 hasta 2012-05-22
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-11-24	1.916,26	0	1.955,83	1.911,62	1.935,36	00:00:00
2011-11-25	1.920,91	0	1.932,23	1.894,58	1.918,51	00:00:00
2011-11-28	2.008,90	0	2.008,90	1.949,50	1.949,50	00:00:00
2011-11-29	2.007,23	39.403.800	2.017,81	1.982,93	2.010,50	00:00:00
2011-11-30	2.073,95	67.327.000	2.076,91	1.984,02	1.989,43	00:00:00
2011-12-01	2.052,58	0	2.082,07	2.051,78	2.070,72	00:00:00
2011-12-02	2.077,15	0	2.092,21	2.066,98	2.067,85	00:00:00
2011-12-05	2.117,39	30.416.800	2.128,41	2.100,59	2.103,22	00:00:00
2011-12-06	2.086,05	0	2.106,72	2.082,18	2.093,62	00:00:00
2011-12-07	2.084,68	0	2.116,71	2.055,32	2.111,33	00:00:00
2011-12-08	2.044,20	0	2.097,80	2.036,37	2.092,25	00:00:00
2011-12-09	2.078,46	0	2.078,92	2.032,59	2.033,48	00:00:00
2011-12-12	2.030,47	25.103.000	2.076,12	2.030,47	2.076,12	00:00:00
2011-12-13	2.032,20	0	2.047,78	2.021,18	2.034,21	00:00:00
2011-12-14	1.986,88	23.750.200	2.033,23	1.984,91	2.023,26	00:00:00
2011-12-15	2.001,53	20.487.400	2.014,64	1.981,38	1.992,76	00:00:00
2011-12-16	2.003,57	0	2.021,28	1.996,59	2.005,73	00:00:00
2011-12-19	2.000,00	21.335.600	2.020,26	1.987,74	1.990,35	00:00:00
2011-12-20	2.050,12	20.174.000	2.050,88	1.995,25	1.996,76	00:00:00
2011-12-21	2.026,32	0	2.069,64	2.020,93	2.060,56	00:00:00
2011-12-22	2.040,29	0	2.052,90	2.031,54	2.031,54	00:00:00
2011-12-23	2.054,45	0	2.058,93	2.046,27	2.054,43	00:00:00
2011-12-27	2.054,23	7.001.200	2.065,40	2.048,83	2.057,49	00:00:00
2011-12-28	2.043,59	9.103.600	2.066,24	2.040,78	2.051,48	00:00:00
2011-12-29	2.067,09	10.354.000	2.067,09	2.038,79	2.045,89	00:00:00
2011-12-30	2.083,42	0	2.083,42	2.057,73	2.070,99	00:00:00
2012-01-02	2.114,32	10.862.200	2.117,47	2.081,76	2.086,56	00:00:00
2012-01-03	2.146,45	16.915.000	2.146,45	2.103,21	2.117,31	00:00:00
2012-01-04	2.121,11	14.006.200	2.141,40	2.116,17	2.137,22	00:00:00
2012-01-05	2.096,90	15.338.000	2.128,66	2.087,27	2.128,14	00:00:00
2012-01-06	2.093,27	13.254.000	2.123,37	2.085,74	2.095,48	00:00:00
2012-01-09	2.082,25	12.675.800	2.104,20	2.076,78	2.098,92	00:00:00
2012-01-10	2.127,52	16.645.800	2.133,33	2.098,49	2.102,61	00:00:00
2012-01-11	2.140,32	18.196.200	2.140,32	2.121,86	2.128,36	00:00:00
2012-01-12	2.137,42	0	2.156,12	2.123,46	2.133,30	00:00:00
2012-01-13	2.125,34	0	2.160,44	2.103,58	2.145,19	00:00:00
2012-01-16	2.129,30	12.782.200	2.131,64	2.105,13	2.110,43	00:00:00
2012-01-17	2.157,94	0	2.168,22	2.139,94	2.146,22	00:00:00
2012-01-18	2.155,70	0	2.168,15	2.137,85	2.156,24	00:00:00
2012-01-19	2.196,63	36.303.200	2.199,46	2.153,48	2.159,91	00:00:00
2012-01-20	2.199,08	24.783.600	2.208,88	2.182,32	2.202,00	00:00:00
2012-01-23	2.205,76	31.121.200	2.211,43	2.193,03	2.197,87	00:00:00
2012-01-24	2.192,87	0	2.195,57	2.176,94	2.187,90	00:00:00
2012-01-25	2.194,53	15.684.400	2.209,93	2.183,86	2.200,79	00:00:00
2012-01-26	2.252,03	44.860.400	2.252,03	2.211,22	2.211,22	00:00:00
2012-01-27	2.237,59	0	2.254,37	2.232,02	2.243,71	00:00:00
2012-01-30	2.197,08	19.198.200	2.230,39	2.194,87	2.223,70	00:00:00
2012-01-31	2.206,80	0	2.223,54	2.197,03	2.209,57	00:00:00
2012-02-01	2.264,73	26.740.200	2.264,73	2.210,04	2.210,04	00:00:00
2012-02-02	2.272,12	30.499.000	2.278,02	2.255,19	2.271,84	00:00:00
2012-02-03	2.304,58	0	2.304,58	2.263,61	2.268,53	00:00:00
2012-02-06	2.288,35	20.642.000	2.297,77	2.271,83	2.297,77	00:00:00
2012-02-07	2.286,26	15.886.600	2.299,80	2.270,46	2.295,18	00:00:00
2012-02-08	2.280,22	27.887.200	2.295,81	2.279,80	2.286,33	00:00:00
2012-02-09	2.270,63	30.998.200	2.284,82	2.259,13	2.281,79	00:00:00
2012-02-10	2.230,78	24.466.000	2.262,63	2.228,42	2.262,53	00:00:00
2012-02-13	2.258,10	15.236.800	2.260,31	2.246,06	2.246,06	00:00:00
2012-02-14	2.234,38	20.605.800	2.263,40	2.228,97	2.252,33	00:00:00
2012-02-15	2.232,61	19.697.600	2.258,83	2.229,04	2.243,40	00:00:00
2012-02-16	2.258,24	22.103.000	2.259,68	2.202,76	2.213,01	00:00:00
2012-02-17	2.280,80	19.428.400	2.288,85	2.274,07	2.278,44	00:00:00
2012-02-20	2.304,33	19.790.400	2.304,33	2.285,39	2.289,12	00:00:00
2012-02-21	2.287,08	14.065.400	2.305,43	2.273,18	2.305,43	00:00:00
2012-02-22	2.258,97	18.365.200	2.284,63	2.254,59	2.283,09	00:00:00
2012-02-23	2.253,15	20.557.400	2.271,24	2.243,37	2.252,37	00:00:00
2012-02-24	2.262,24	21.096.400	2.264,39	2.251,78	2.254,75	00:00:00
2012-02-27	2.253,88	20.686.000	2.258,04	2.233,44	2.254,60	00:00:00
2012-02-28	2.266,19	18.295.200	2.272,79	2.251,75	2.261,53	00:00:00
2012-02-29	2.275,86	21.249.400	2.289,67	2.270,43	2.272,54	00:00:00
2012-03-01	2.288,65	18.273.000	2.296,91	2.266,34	2.271,97	00:00:00
2012-03-02	2.295,91	22.588.800	2.303,73	2.279,19	2.290,74	00:00:00
2012-03-05	2.282,25	32.038.800	2.290,95	2.268,14	2.288,78	00:00:00
2012-03-06	2.209,89	26.756.800	2.273,31	2.209,89	2.271,51	00:00:00
2012-03-07	2.239,96	19.506.400	2.240,17	2.208,34	2.208,34	00:00:00
2012-03-08	2.270,47	30.153.400	2.273,03	2.245,00	2.249,52	00:00:00
2012-03-09	2.281,90	22.604.000	2.295,92	2.268,03	2.278,75	00:00:00
2012-03-12	2.281,08	20.208.200	2.288,29	2.267,82	2.277,31	00:00:00
2012-03-13	2.320,13	17.277.400	2.326,64	2.292,87	2.297,29	00:00:00
2012-03-14	2.328,56	23.356.200	2.344,58	2.325,42	2.331,43	00:00:00
2012-03-15	2.343,98	23.157.600	2.343,99	2.321,39	2.328,53	00:00:00
2012-03-16	2.366,11	36.803.200	2.368,51	2.344,74	2.348,82	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>