|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-11 | 2.216,32 | 17.200.000 | 2.228,45 | 2.206,99 | 2.208,25 | 00:00:00 | | 2012-07-12 | 2.197,90 | 14.288.200 | 2.223,16 | 2.190,90 | 2.209,26 | 00:00:00 | | 2012-07-13 | 2.216,00 | 0 | 2.216,00 | 2.207,90 | 2.207,90 | 00:00:00 | | 2012-07-16 | 2.226,30 | 11.512.000 | 2.228,53 | 2.211,12 | 2.212,54 | 00:00:00 | | 2012-07-17 | 2.229,85 | 14.905.800 | 2.239,35 | 2.223,53 | 2.230,37 | 00:00:00 | | 2012-07-18 | 2.262,99 | 11.961.800 | 2.264,19 | 2.229,85 | 2.232,76 | 00:00:00 | | 2012-07-19 | 2.293,07 | 16.215.600 | 2.293,62 | 2.267,35 | 2.268,66 | 00:00:00 | | 2012-07-20 | 2.249,84 | 20.669.800 | 2.288,46 | 2.244,50 | 2.288,46 | 00:00:00 | | 2012-07-23 | 2.186,76 | 19.940.800 | 2.225,56 | 2.176,50 | 2.223,71 | 00:00:00 | | 2012-07-24 | 2.176,53 | 17.315.200 | 2.193,64 | 2.174,93 | 2.192,31 | 00:00:00 | | 2012-07-25 | 2.179,33 | 15.722.600 | 2.193,42 | 2.167,96 | 2.170,97 | 00:00:00 | | 2012-07-26 | 2.244,64 | 23.654.400 | 2.246,82 | 2.174,71 | 2.184,17 | 00:00:00 | | 2012-07-27 | 2.287,37 | 0 | 2.287,37 | 2.253,49 | 2.257,45 | 00:00:00 | | 2012-07-30 | 2.315,91 | 20.156.200 | 2.321,97 | 2.284,63 | 2.284,63 | 00:00:00 | | 2012-07-31 | 2.274,84 | 0 | 2.301,38 | 2.268,31 | 2.296,90 | 00:00:00 | | 2012-08-01 | 2.285,00 | 0 | 2.285,00 | 2.276,30 | 2.276,30 | 00:00:00 | | 2012-08-02 | 2.241,60 | 28.996.400 | 2.306,69 | 2.241,60 | 2.285,23 | 00:00:00 | | 2012-08-03 | 2.304,23 | 22.565.600 | 2.306,92 | 2.245,95 | 2.251,45 | 00:00:00 | | 2012-08-06 | 2.336,22 | 23.968.800 | 2.344,41 | 2.301,31 | 2.307,66 | 00:00:00 | | 2012-08-07 | 2.349,96 | 16.772.600 | 2.357,72 | 2.326,60 | 2.329,45 | 00:00:00 | | 2012-08-08 | 2.336,10 | 0 | 2.345,00 | 2.336,10 | 2.340,00 | 00:00:00 | | 2012-08-09 | 2.351,98 | 13.073.400 | 2.355,91 | 2.330,86 | 2.343,57 | 00:00:00 | | 2012-08-10 | 2.343,99 | 8.526.400 | 2.349,53 | 2.333,74 | 2.340,74 | 00:00:00 | | 2012-08-13 | 2.337,21 | 7.596.200 | 2.353,85 | 2.330,22 | 2.334,18 | 00:00:00 | | 2012-08-14 | 2.350,44 | 0 | 2.360,35 | 2.339,94 | 2.343,07 | 00:00:00 | | 2012-08-15 | 2.351,68 | 0 | 2.361,99 | 2.337,85 | 2.343,87 | 00:00:00 | | 2012-08-16 | 2.370,22 | 9.678.000 | 2.370,33 | 2.348,06 | 2.351,20 | 00:00:00 | | 2012-08-17 | 2.389,71 | 0 | 2.389,71 | 2.373,83 | 2.377,26 | 00:00:00 | | 2012-08-20 | 2.380,43 | 10.458.600 | 2.406,34 | 2.372,60 | 2.389,65 | 00:00:00 | | 2012-08-21 | 2.388,88 | 9.663.400 | 2.398,40 | 2.384,09 | 2.384,09 | 00:00:00 | | 2012-08-22 | 2.369,35 | 10.688.800 | 2.389,67 | 2.368,22 | 2.379,13 | 00:00:00 | | 2012-08-23 | 2.348,72 | 9.726.600 | 2.385,29 | 2.341,33 | 2.383,68 | 00:00:00 | | 2012-08-24 | 2.350,64 | 9.732.400 | 2.356,33 | 2.333,78 | 2.354,68 | 00:00:00 | | 2012-08-27 | 2.371,93 | 5.863.200 | 2.372,35 | 2.345,58 | 2.354,21 | 00:00:00 | | 2012-08-28 | 2.352,07 | 7.795.800 | 2.367,30 | 2.345,85 | 2.361,68 | 00:00:00 | | 2012-08-29 | 2.351,74 | 10.119.800 | 2.357,64 | 2.343,13 | 2.349,19 | 00:00:00 | | 2012-08-30 | 2.327,51 | 9.153.000 | 2.349,39 | 2.324,58 | 2.345,36 | 00:00:00 | | 2012-08-31 | 2.345,69 | 13.674.400 | 2.355,87 | 2.327,64 | 2.329,12 | 00:00:00 | | 2012-09-03 | 2.366,47 | 7.680.800 | 2.367,15 | 2.336,35 | 2.339,11 | 00:00:00 | | 2012-09-04 | 2.347,90 | 8.873.000 | 2.368,47 | 2.345,28 | 2.363,22 | 00:00:00 | | 2012-09-05 | 2.346,18 | 11.805.400 | 2.357,51 | 2.328,71 | 2.341,75 | 00:00:00 | | 2012-09-06 | 2.397,79 | 19.009.000 | 2.400,45 | 2.347,92 | 2.350,98 | 00:00:00 | | 2012-09-07 | 2.416,73 | 19.850.400 | 2.438,27 | 2.406,23 | 2.406,78 | 00:00:00 | | 2012-09-10 | 2.411,84 | 16.326.200 | 2.421,83 | 2.406,51 | 2.407,03 | 00:00:00 | | 2012-09-11 | 2.417,83 | 0 | 2.417,95 | 2.392,13 | 2.402,20 | 00:00:00 | | 2012-09-12 | 2.439,49 | 16.758.600 | 2.445,16 | 2.413,17 | 2.420,82 | 00:00:00 | | 2012-09-13 | 2.426,57 | 14.385.800 | 2.437,75 | 2.421,54 | 2.435,50 | 00:00:00 | | 2012-09-14 | 2.471,60 | 0 | 2.478,06 | 2.454,62 | 2.456,61 | 00:00:00 | | 2012-09-17 | 2.474,45 | 14.775.600 | 2.475,37 | 2.450,26 | 2.455,66 | 00:00:00 | | 2012-09-18 | 2.449,40 | 0 | 2.463,92 | 2.438,70 | 2.461,60 | 00:00:00 | | 2012-09-19 | 2.452,08 | 14.422.600 | 2.462,22 | 2.440,55 | 2.456,33 | 00:00:00 | | 2012-09-20 | 2.459,46 | 16.261.400 | 2.459,54 | 2.428,60 | 2.435,55 | 00:00:00 | | 2012-09-21 | 2.473,01 | 0 | 2.476,15 | 2.457,55 | 2.466,98 | 00:00:00 | | 2012-09-24 | 2.460,20 | 11.623.200 | 2.471,68 | 2.454,59 | 2.465,11 | 00:00:00 | | 2012-09-25 | 2.450,25 | 15.010.600 | 2.454,14 | 2.441,38 | 2.443,66 | 00:00:00 | | 2012-09-26 | 2.405,51 | 19.017.800 | 2.429,03 | 2.401,96 | 2.429,03 | 00:00:00 | | 2012-09-27 | 2.408,00 | 13.051.200 | 2.416,81 | 2.401,53 | 2.413,01 | 00:00:00 | | 2012-09-28 | 2.373,33 | 16.476.600 | 2.419,21 | 2.373,33 | 2.415,90 | 00:00:00 | | 2012-10-01 | 2.402,41 | 14.521.000 | 2.404,60 | 2.364,12 | 2.364,12 | 00:00:00 | | 2012-10-02 | 2.407,07 | 12.009.200 | 2.424,55 | 2.391,84 | 2.392,14 | 00:00:00 | | 2012-10-03 | 2.408,17 | 10.573.600 | 2.413,12 | 2.397,15 | 2.399,18 | 00:00:00 | | 2012-10-04 | 2.407,95 | 10.592.800 | 2.419,60 | 2.398,49 | 2.416,70 | 00:00:00 | | 2012-10-05 | 2.436,48 | 12.894.600 | 2.437,79 | 2.411,54 | 2.414,66 | 00:00:00 | | 2012-10-08 | 2.407,24 | 9.314.800 | 2.421,52 | 2.401,09 | 2.421,52 | 00:00:00 | | 2012-10-09 | 2.386,98 | 12.195.400 | 2.412,33 | 2.383,91 | 2.411,55 | 00:00:00 | | 2012-10-10 | 2.363,23 | 12.321.400 | 2.380,33 | 2.363,23 | 2.373,77 | 00:00:00 | | 2012-10-11 | 2.377,02 | 11.561.200 | 2.381,62 | 2.352,82 | 2.355,82 | 00:00:00 | | 2012-10-12 | 2.366,80 | 12.026.600 | 2.385,48 | 2.366,80 | 2.373,13 | 00:00:00 | | 2012-10-15 | 2.376,48 | 11.279.000 | 2.386,19 | 2.366,99 | 2.367,57 | 00:00:00 | | 2012-10-16 | 2.400,00 | 19.781.000 | 2.401,13 | 2.372,89 | 2.388,05 | 00:00:00 | | 2012-10-17 | 2.418,76 | 15.347.600 | 2.420,42 | 2.407,28 | 2.408,44 | 00:00:00 | | 2012-10-18 | 2.408,43 | 12.634.400 | 2.417,56 | 2.395,51 | 2.416,69 | 00:00:00 | | 2012-10-19 | 2.386,40 | 14.385.200 | 2.404,67 | 2.381,69 | 2.399,94 | 00:00:00 | | 2012-10-22 | 2.377,25 | 11.922.600 | 2.389,11 | 2.369,58 | 2.380,05 | 00:00:00 | | 2012-10-23 | 2.348,75 | 13.650.200 | 2.377,23 | 2.344,28 | 2.376,70 | 00:00:00 | | 2012-10-24 | 2.361,57 | 12.438.000 | 2.369,41 | 2.338,04 | 2.350,59 | 00:00:00 | | 2012-10-25 | 2.355,03 | 10.689.000 | 2.375,53 | 2.353,38 | 2.363,95 | 00:00:00 | | 2012-10-26 | 2.371,91 | 12.577.400 | 2.378,05 | 2.349,19 | 2.353,84 | 00:00:00 | | 2012-10-29 | 2.356,70 | 10.766.400 | 2.363,61 | 2.345,56 | 2.362,22 | 00:00:00 | | 2012-10-30 | 2.383,33 | 9.296.200 | 2.383,34 | 2.355,73 | 2.357,23 | 00:00:00 | | 2012-10-31 | 2.369,21 | 14.800.800 | 2.400,18 | 2.369,21 | 2.382,29 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
