|
 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 | | 2005-12-16 | 3.495,28 | 11.356.200 | 3.498,27 | 3.458,16 | 3.458,16 | 00:00:00 | | 2005-12-19 | 3.501,31 | 5.236.400 | 3.501,31 | 3.488,59 | 3.492,97 | 00:00:00 | | 2005-12-20 | 3.509,11 | 7.968.400 | 3.509,11 | 3.489,68 | 3.495,41 | 00:00:00 | | 2005-12-21 | 3.542,13 | 9.171.400 | 3.542,99 | 3.513,06 | 3.513,57 | 00:00:00 | | 2005-12-22 | 3.544,47 | 7.668.800 | 3.554,29 | 3.539,46 | 3.543,68 | 00:00:00 | | 2005-12-23 | 3.542,36 | 3.841.800 | 3.553,37 | 3.537,25 | 3.548,54 | 00:00:00 | | 2005-12-27 | 3.567,30 | 3.175.600 | 3.573,12 | 3.548,75 | 3.549,17 | 00:00:00 | | 2005-12-28 | 3.567,21 | 4.490.200 | 3.574,10 | 3.555,92 | 3.557,98 | 00:00:00 | | 2005-12-29 | 3.575,19 | 3.690.600 | 3.581,98 | 3.570,26 | 3.573,71 | 00:00:00 | | 2005-12-30 | 3.549,25 | 2.963.200 | 3.576,83 | 3.544,20 | 3.576,21 | 00:00:00 | | 2006-01-02 | 3.573,87 | 2.511.800 | 3.574,89 | 3.556,25 | 3.559,67 | 00:00:00 | | 2006-01-03 | 3.603,94 | 8.631.400 | 3.609,05 | 3.580,46 | 3.582,48 | 00:00:00 | | 2006-01-04 | 3.638,46 | 10.206.200 | 3.640,38 | 3.616,28 | 3.628,15 | 00:00:00 | | 2006-01-05 | 3.639,33 | 8.731.200 | 3.645,17 | 3.629,02 | 3.644,39 | 00:00:00 | | 2006-01-06 | 3.643,74 | 5.405.000 | 3.648,73 | 3.635,20 | 3.643,82 | 00:00:00 | | 2006-01-09 | 3.642,21 | 8.196.400 | 3.656,33 | 3.638,90 | 3.654,76 | 00:00:00 | | 2006-01-10 | 3.638,09 | 6.996.400 | 3.645,96 | 3.633,48 | 3.640,68 | 00:00:00 | | 2006-01-11 | 3.663,15 | 7.397.600 | 3.670,62 | 3.646,92 | 3.646,92 | 00:00:00 | | 2006-01-12 | 3.676,23 | 8.825.200 | 3.678,45 | 3.660,07 | 3.664,02 | 00:00:00 | | 2006-01-13 | 3.672,04 | 9.271.600 | 3.673,38 | 3.655,17 | 3.671,31 | 00:00:00 | | 2006-01-16 | 3.691,07 | 5.660.800 | 3.691,79 | 3.661,44 | 3.665,53 | 00:00:00 | | 2006-01-17 | 3.646,77 | 7.949.200 | 3.671,26 | 3.640,62 | 3.670,98 | 00:00:00 | | 2006-01-18 | 3.638,98 | 10.141.200 | 3.643,37 | 3.600,76 | 3.619,85 | 00:00:00 | | 2006-01-19 | 3.674,04 | 11.772.600 | 3.677,60 | 3.648,32 | 3.648,50 | 00:00:00 | | 2006-01-20 | 3.656,97 | 8.138.200 | 3.701,43 | 3.652,43 | 3.682,22 | 00:00:00 | | 2006-01-23 | 3.651,00 | 6.891.400 | 3.651,26 | 3.622,52 | 3.625,93 | 00:00:00 | | 2006-01-24 | 3.654,18 | 7.999.600 | 3.668,79 | 3.637,89 | 3.655,62 | 00:00:00 | | 2006-01-25 | 3.682,39 | 7.180.800 | 3.682,39 | 3.654,16 | 3.665,78 | 00:00:00 | | 2006-01-26 | 3.726,99 | 8.830.800 | 3.726,99 | 3.690,63 | 3.694,12 | 00:00:00 | | 2006-01-27 | 3.760,38 | 11.169.800 | 3.760,38 | 3.735,62 | 3.745,33 | 00:00:00 | | 2006-01-30 | 3.756,21 | 6.087.000 | 3.768,06 | 3.746,90 | 3.754,90 | 00:00:00 | | 2006-01-31 | 3.744,63 | 9.881.400 | 3.774,36 | 3.733,40 | 3.757,77 | 00:00:00 | | 2006-02-01 | 3.776,16 | 9.305.200 | 3.782,51 | 3.735,83 | 3.738,91 | 00:00:00 | | 2006-02-02 | 3.769,26 | 7.970.400 | 3.792,85 | 3.769,26 | 3.782,99 | 00:00:00 | | 2006-02-03 | 3.766,43 | 8.118.600 | 3.789,19 | 3.745,74 | 3.775,89 | 00:00:00 | | 2006-02-06 | 3.775,15 | 7.841.600 | 3.795,06 | 3.772,50 | 3.781,44 | 00:00:00 | | 2006-02-07 | 3.781,31 | 8.153.400 | 3.797,47 | 3.767,74 | 3.789,33 | 00:00:00 | | 2006-02-08 | 3.774,97 | 7.943.600 | 3.779,13 | 3.751,23 | 3.766,75 | 00:00:00 | | 2006-02-09 | 3.806,77 | 8.765.600 | 3.812,85 | 3.780,29 | 3.794,36 | 00:00:00 | | 2006-02-10 | 3.793,91 | 7.544.400 | 3.816,50 | 3.789,21 | 3.805,21 | 00:00:00 | | 2006-02-13 | 3.785,34 | 5.566.400 | 3.793,53 | 3.774,88 | 3.789,62 | 00:00:00 | | 2006-02-14 | 3.774,16 | 7.092.400 | 3.796,71 | 3.762,47 | 3.790,61 | 00:00:00 | | 2006-02-15 | 3.770,77 | 8.470.000 | 3.780,82 | 3.756,52 | 3.780,20 | 00:00:00 | | 2006-02-16 | 3.782,48 | 7.628.800 | 3.783,49 | 3.766,19 | 3.778,98 | 00:00:00 | | 2006-02-17 | 3.794,57 | 10.835.600 | 3.805,17 | 3.776,41 | 3.782,66 | 00:00:00 | | 2006-02-20 | 3.802,49 | 4.740.200 | 3.806,30 | 3.794,72 | 3.797,18 | 00:00:00 | | 2006-02-21 | 3.835,47 | 9.120.000 | 3.847,60 | 3.816,18 | 3.816,18 | 00:00:00 | | 2006-02-22 | 3.900,10 | 10.005.000 | 3.904,74 | 3.839,58 | 3.839,58 | 00:00:00 | | 2006-02-23 | 3.901,78 | 12.629.600 | 3.955,71 | 3.894,93 | 3.926,80 | 00:00:00 | | 2006-02-24 | 3.929,12 | 11.465.600 | 3.932,60 | 3.901,50 | 3.912,24 | 00:00:00 | | 2006-02-27 | 3.901,68 | 8.191.000 | 3.931,75 | 3.889,10 | 3.926,83 | 00:00:00 | | 2006-02-28 | 3.839,25 | 10.872.600 | 3.891,59 | 3.838,37 | 3.891,32 | 00:00:00 | | 2006-03-01 | 3.882,88 | 10.162.800 | 3.883,26 | 3.836,53 | 3.837,44 | 00:00:00 | | 2006-03-02 | 3.852,44 | 11.341.600 | 3.885,88 | 3.844,37 | 3.885,88 | 00:00:00 | | 2006-03-03 | 3.827,17 | 9.323.200 | 3.859,60 | 3.823,62 | 3.853,57 | 00:00:00 | | 2006-03-06 | 3.882,71 | 9.563.000 | 3.893,64 | 3.856,65 | 3.856,68 | 00:00:00 | | 2006-03-07 | 3.850,11 | 9.986.800 | 3.883,89 | 3.822,92 | 3.865,39 | 00:00:00 | | 2006-03-08 | 3.852,19 | 9.836.600 | 3.887,10 | 3.824,85 | 3.872,59 | 00:00:00 | | 2006-03-09 | 3.864,04 | 8.500.800 | 3.874,35 | 3.846,40 | 3.865,61 | 00:00:00 | | 2006-03-10 | 3.901,67 | 10.647.800 | 3.901,67 | 3.852,55 | 3.857,33 | 00:00:00 | | 2006-03-13 | 3.922,02 | 7.358.200 | 3.925,93 | 3.909,36 | 3.914,06 | 00:00:00 | | 2006-03-14 | 3.953,61 | 7.977.400 | 3.953,61 | 3.908,68 | 3.919,28 | 00:00:00 | | 2006-03-15 | 3.945,39 | 10.063.400 | 3.972,28 | 3.942,37 | 3.956,26 | 00:00:00 | | 2006-03-16 | 3.942,29 | 7.797.200 | 3.958,79 | 3.941,50 | 3.948,92 | 00:00:00 | | 2006-03-17 | 3.955,30 | 12.783.600 | 3.971,68 | 3.939,68 | 3.944,26 | 00:00:00 | | 2006-03-20 | 3.955,35 | 6.458.000 | 3.979,19 | 3.947,92 | 3.968,99 | 00:00:00 | | 2006-03-21 | 3.968,31 | 7.437.600 | 3.969,47 | 3.933,17 | 3.950,64 | 00:00:00 | | 2006-03-22 | 3.977,96 | 8.129.000 | 3.977,96 | 3.926,18 | 3.943,70 | 00:00:00 | | 2006-03-23 | 3.972,49 | 7.767.400 | 3.988,28 | 3.955,62 | 3.988,28 | 00:00:00 | | 2006-03-24 | 3.976,66 | 6.847.400 | 3.982,90 | 3.966,99 | 3.976,99 | 00:00:00 | | 2006-03-27 | 3.944,35 | 6.750.200 | 3.969,89 | 3.943,73 | 3.964,74 | 00:00:00 | | 2006-03-28 | 3.918,08 | 7.221.200 | 3.956,96 | 3.912,82 | 3.947,85 | 00:00:00 | | 2006-03-29 | 3.913,75 | 6.667.600 | 3.915,89 | 3.903,51 | 3.909,62 | 00:00:00 | | 2006-03-30 | 3.942,08 | 7.872.200 | 3.944,55 | 3.915,17 | 3.915,76 | 00:00:00 | | 2006-03-31 | 3.912,28 | 8.819.600 | 3.932,51 | 3.912,28 | 3.931,16 | 00:00:00 | | 2006-04-03 | 3.921,50 | 7.634.400 | 3.930,66 | 3.908,82 | 3.925,57 | 00:00:00 | | 2006-04-04 | 3.914,07 | 8.527.000 | 3.925,12 | 3.908,73 | 3.914,23 | 00:00:00 | | 2006-04-05 | 3.929,61 | 9.455.600 | 3.932,81 | 3.911,36 | 3.928,42 | 00:00:00 | | 2006-04-06 | 3.933,23 | 8.932.000 | 3.946,99 | 3.922,61 | 3.943,88 | 00:00:00 | | 2006-04-07 | 3.917,84 | 7.186.400 | 3.947,51 | 3.910,92 | 3.931,93 | 00:00:00 | | 2006-04-10 | 3.908,91 | 5.787.600 | 3.918,15 | 3.898,83 | 3.916,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
