|
 BEL20 - Brussels Stock Exchange - [Ticker: ^BFX] |     | | Última Transacción | 4.116,500 | Hora de Cotización | 2017-11-01 - 22:05:00 | | Variación | +20,130 (+0,490%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4.129,810 | Mínimo | 4.106,710 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 4.096,370 | PER | 0,00% | | Apertura | 4.109,730 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-26 | 3.205,13 | 7.305.600 | 3.231,48 | 3.205,13 | 3.218,36 | 00:00:00 | | 2005-08-29 | 3.206,68 | 4.916.400 | 3.208,61 | 3.192,47 | 3.199,29 | 00:00:00 | | 2005-08-30 | 3.211,24 | 6.884.200 | 3.230,68 | 3.207,63 | 3.214,79 | 00:00:00 | | 2005-08-31 | 3.223,98 | 8.638.200 | 3.232,14 | 3.210,47 | 3.211,02 | 00:00:00 | | 2005-09-01 | 3.228,50 | 8.850.600 | 3.245,53 | 3.226,60 | 3.235,24 | 00:00:00 | | 2005-09-02 | 3.221,81 | 9.103.800 | 3.235,92 | 3.212,91 | 3.227,51 | 00:00:00 | | 2005-09-05 | 3.236,62 | 4.558.200 | 3.240,39 | 3.225,08 | 3.225,18 | 00:00:00 | | 2005-09-06 | 3.251,19 | 7.046.000 | 3.254,28 | 3.239,17 | 3.239,17 | 00:00:00 | | 2005-09-07 | 3.257,77 | 6.778.600 | 3.265,70 | 3.253,98 | 3.257,16 | 00:00:00 | | 2005-09-08 | 3.242,05 | 8.462.400 | 3.256,04 | 3.239,00 | 3.256,04 | 00:00:00 | | 2005-09-09 | 3.249,37 | 7.058.600 | 3.251,10 | 3.241,10 | 3.245,61 | 00:00:00 | | 2005-09-12 | 3.261,93 | 5.527.000 | 3.261,93 | 3.254,55 | 3.258,10 | 00:00:00 | | 2005-09-13 | 3.249,93 | 7.155.400 | 3.262,09 | 3.243,65 | 3.258,17 | 00:00:00 | | 2005-09-14 | 3.266,34 | 7.127.200 | 3.271,26 | 3.248,38 | 3.251,38 | 00:00:00 | | 2005-09-15 | 3.265,48 | 6.275.000 | 3.272,45 | 3.260,55 | 3.263,20 | 00:00:00 | | 2005-09-16 | 3.275,74 | 9.160.800 | 3.279,23 | 3.259,53 | 3.260,44 | 00:00:00 | | 2005-09-19 | 3.282,91 | 6.539.400 | 3.291,63 | 3.264,80 | 3.270,66 | 00:00:00 | | 2005-09-20 | 3.288,75 | 8.012.400 | 3.294,86 | 3.280,17 | 3.293,39 | 00:00:00 | | 2005-09-21 | 3.284,62 | 11.514.600 | 3.302,57 | 3.284,62 | 3.287,79 | 00:00:00 | | 2005-09-22 | 3.287,07 | 10.557.000 | 3.291,33 | 3.272,14 | 3.283,65 | 00:00:00 | | 2005-09-23 | 3.298,14 | 7.542.600 | 3.301,86 | 3.285,86 | 3.289,33 | 00:00:00 | | 2005-09-26 | 3.328,17 | 7.806.600 | 3.328,17 | 3.302,19 | 3.303,67 | 00:00:00 | | 2005-09-27 | 3.320,74 | 7.454.800 | 3.335,28 | 3.312,39 | 3.320,34 | 00:00:00 | | 2005-09-28 | 3.343,65 | 9.791.800 | 3.346,40 | 3.324,79 | 3.326,23 | 00:00:00 | | 2005-09-29 | 3.324,57 | 7.346.400 | 3.340,37 | 3.320,26 | 3.340,37 | 00:00:00 | | 2005-09-30 | 3.328,80 | 6.772.400 | 3.338,47 | 3.325,20 | 3.338,47 | 00:00:00 | | 2005-10-03 | 3.353,39 | 6.965.800 | 3.353,39 | 3.332,80 | 3.333,01 | 00:00:00 | | 2005-10-04 | 3.373,83 | 6.997.000 | 3.375,76 | 3.344,48 | 3.353,11 | 00:00:00 | | 2005-10-05 | 3.363,29 | 8.147.800 | 3.365,79 | 3.351,47 | 3.362,90 | 00:00:00 | | 2005-10-06 | 3.339,77 | 9.682.400 | 3.344,57 | 3.331,40 | 3.343,87 | 00:00:00 | | 2005-10-07 | 3.329,62 | 7.317.200 | 3.332,03 | 3.319,08 | 3.331,22 | 00:00:00 | | 2005-10-10 | 3.331,62 | 5.342.000 | 3.343,19 | 3.329,43 | 3.329,53 | 00:00:00 | | 2005-10-11 | 3.338,18 | 5.846.600 | 3.348,31 | 3.335,79 | 3.335,79 | 00:00:00 | | 2005-10-12 | 3.329,11 | 8.483.600 | 3.337,54 | 3.321,38 | 3.330,97 | 00:00:00 | | 2005-10-13 | 3.300,46 | 6.743.600 | 3.331,02 | 3.292,75 | 3.328,07 | 00:00:00 | | 2005-10-14 | 3.309,26 | 8.186.400 | 3.310,76 | 3.289,88 | 3.297,20 | 00:00:00 | | 2005-10-17 | 3.291,96 | 6.471.400 | 3.315,21 | 3.291,62 | 3.313,93 | 00:00:00 | | 2005-10-18 | 3.289,45 | 7.198.600 | 3.311,47 | 3.288,32 | 3.303,31 | 00:00:00 | | 2005-10-19 | 3.238,75 | 10.019.000 | 3.281,71 | 3.238,75 | 3.281,71 | 00:00:00 | | 2005-10-20 | 3.255,48 | 6.380.000 | 3.273,34 | 3.248,86 | 3.272,23 | 00:00:00 | | 2005-10-21 | 3.239,14 | 7.025.000 | 3.255,61 | 3.233,38 | 3.238,82 | 00:00:00 | | 2005-10-24 | 3.266,08 | 4.658.600 | 3.267,74 | 3.238,96 | 3.239,67 | 00:00:00 | | 2005-10-25 | 3.265,17 | 6.359.600 | 3.278,63 | 3.261,52 | 3.277,06 | 00:00:00 | | 2005-10-26 | 3.265,22 | 4.821.800 | 3.276,95 | 3.263,66 | 3.267,51 | 00:00:00 | | 2005-10-27 | 3.233,40 | 6.225.000 | 3.258,83 | 3.226,85 | 3.251,74 | 00:00:00 | | 2005-10-28 | 3.224,31 | 6.924.000 | 3.229,33 | 3.201,74 | 3.224,37 | 00:00:00 | | 2005-10-31 | 3.264,26 | 5.312.600 | 3.266,42 | 3.238,67 | 3.242,39 | 00:00:00 | | 2005-11-01 | 3.270,43 | 5.158.800 | 3.274,70 | 3.256,19 | 3.266,04 | 00:00:00 | | 2005-11-02 | 3.277,22 | 6.030.200 | 3.279,05 | 3.261,67 | 3.270,20 | 00:00:00 | | 2005-11-03 | 3.305,76 | 7.150.000 | 3.307,30 | 3.279,79 | 3.284,00 | 00:00:00 | | 2005-11-04 | 3.305,89 | 5.773.000 | 3.309,37 | 3.296,45 | 3.299,48 | 00:00:00 | | 2005-11-07 | 3.329,81 | 7.276.200 | 3.330,52 | 3.301,29 | 3.309,54 | 00:00:00 | | 2005-11-08 | 3.336,58 | 6.327.600 | 3.344,32 | 3.331,25 | 3.333,73 | 00:00:00 | | 2005-11-09 | 3.337,33 | 5.067.600 | 3.344,03 | 3.332,92 | 3.340,84 | 00:00:00 | | 2005-11-10 | 3.362,26 | 7.541.200 | 3.370,01 | 3.344,15 | 3.344,73 | 00:00:00 | | 2005-11-11 | 3.390,54 | 4.221.400 | 3.392,26 | 3.368,94 | 3.372,64 | 00:00:00 | | 2005-11-14 | 3.388,46 | 7.299.800 | 3.404,80 | 3.384,75 | 3.393,46 | 00:00:00 | | 2005-11-15 | 3.387,61 | 7.594.600 | 3.399,98 | 3.379,34 | 3.388,18 | 00:00:00 | | 2005-11-16 | 3.363,72 | 7.266.000 | 3.382,04 | 3.355,98 | 3.379,65 | 00:00:00 | | 2005-11-17 | 3.363,61 | 8.121.000 | 3.377,89 | 3.356,62 | 3.370,98 | 00:00:00 | | 2005-11-18 | 3.370,66 | 7.541.400 | 3.388,89 | 3.363,90 | 3.379,09 | 00:00:00 | | 2005-11-21 | 3.386,67 | 5.989.000 | 3.387,85 | 3.372,73 | 3.378,22 | 00:00:00 | | 2005-11-22 | 3.394,39 | 6.814.600 | 3.394,39 | 3.381,60 | 3.389,88 | 00:00:00 | | 2005-11-23 | 3.400,23 | 7.056.600 | 3.401,31 | 3.386,22 | 3.400,34 | 00:00:00 | | 2005-11-24 | 3.399,31 | 6.447.400 | 3.406,53 | 3.389,28 | 3.401,05 | 00:00:00 | | 2005-11-25 | 3.421,74 | 7.139.600 | 3.429,39 | 3.406,18 | 3.407,34 | 00:00:00 | | 2005-11-28 | 3.413,70 | 8.140.400 | 3.439,93 | 3.411,80 | 3.431,45 | 00:00:00 | | 2005-11-29 | 3.406,03 | 8.535.800 | 3.418,36 | 3.394,87 | 3.406,87 | 00:00:00 | | 2005-11-30 | 3.394,14 | 8.335.800 | 3.405,51 | 3.392,37 | 3.400,18 | 00:00:00 | | 2005-12-01 | 3.432,67 | 7.226.400 | 3.433,93 | 3.401,17 | 3.406,56 | 00:00:00 | | 2005-12-02 | 3.458,90 | 8.018.400 | 3.458,90 | 3.434,82 | 3.439,69 | 00:00:00 | | 2005-12-05 | 3.445,61 | 6.512.400 | 3.465,56 | 3.437,40 | 3.459,38 | 00:00:00 | | 2005-12-06 | 3.458,51 | 7.289.600 | 3.463,79 | 3.445,79 | 3.450,35 | 00:00:00 | | 2005-12-07 | 3.464,47 | 8.269.600 | 3.476,08 | 3.457,75 | 3.459,66 | 00:00:00 | | 2005-12-08 | 3.456,40 | 5.475.200 | 3.457,06 | 3.436,29 | 3.457,06 | 00:00:00 | | 2005-12-09 | 3.448,05 | 5.537.200 | 3.454,01 | 3.437,77 | 3.445,55 | 00:00:00 | | 2005-12-12 | 3.454,80 | 6.106.000 | 3.474,60 | 3.452,12 | 3.460,58 | 00:00:00 | | 2005-12-13 | 3.457,86 | 7.653.600 | 3.458,63 | 3.443,55 | 3.457,78 | 00:00:00 | | 2005-12-14 | 3.462,63 | 7.391.200 | 3.467,85 | 3.450,36 | 3.463,45 | 00:00:00 | | 2005-12-15 | 3.443,96 | 6.449.600 | 3.469,35 | 3.437,92 | 3.466,67 | 00:00:00 | | 2005-12-16 | 3.495,28 | 11.356.200 | 3.498,27 | 3.458,16 | 3.458,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
