|
 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 | | 2015-07-24 | 3.772,62 | 0 | 3.809,18 | 3.769,09 | 3.787,90 | 00:00:00 | | 2015-07-28 | 3.719,40 | 0 | 3.726,25 | 3.684,34 | 3.704,61 | 00:00:00 | | 2015-07-29 | 3.719,38 | 0 | 3.734,42 | 3.701,26 | 3.724,24 | 00:00:00 | | 2015-07-30 | 3.726,85 | 0 | 3.732,87 | 3.704,45 | 3.729,72 | 00:00:00 | | 2015-07-31 | 3.762,64 | 0 | 3.762,64 | 3.736,28 | 3.759,96 | 00:00:00 | | 2015-08-11 | 3.750,84 | 0 | 3.797,00 | 3.749,09 | 3.795,12 | 00:00:00 | | 2015-08-12 | 3.637,13 | 0 | 3.726,41 | 3.628,93 | 3.726,31 | 00:00:00 | | 2015-08-13 | 3.672,35 | 0 | 3.705,31 | 3.664,88 | 3.682,06 | 00:00:00 | | 2015-08-14 | 3.648,08 | 0 | 3.691,86 | 3.642,14 | 3.674,89 | 00:00:00 | | 2015-08-17 | 3.647,06 | 0 | 3.680,80 | 3.620,46 | 3.670,31 | 00:00:00 | | 2015-08-25 | 3.392,12 | 0 | 3.405,54 | 3.296,09 | 3.304,64 | 00:00:00 | | 2015-08-26 | 3.346,19 | 0 | 3.406,63 | 3.311,58 | 3.369,39 | 00:00:00 | | 2015-08-31 | 3.463,12 | 0 | 3.467,77 | 3.436,11 | 3.459,20 | 00:00:00 | | 2015-09-07 | 3.411,58 | 0 | 3.437,85 | 3.394,95 | 3.423,83 | 00:00:00 | | 2015-09-14 | 3.413,06 | 0 | 3.469,36 | 3.406,91 | 3.439,13 | 00:00:00 | | 2015-09-21 | 3.446,42 | 0 | 3.462,99 | 3.411,28 | 3.418,08 | 00:00:00 | | 2015-09-24 | 3.298,02 | 0 | 3.363,88 | 3.280,65 | 3.354,80 | 00:00:00 | | 2015-10-01 | 3.327,19 | 0 | 3.397,44 | 3.316,86 | 3.368,86 | 00:00:00 | | 2015-10-02 | 3.342,93 | 0 | 3.384,09 | 3.291,95 | 3.356,17 | 00:00:00 | | 2015-10-08 | 3.436,18 | 0 | 3.452,60 | 3.419,63 | 3.440,26 | 00:00:00 | | 2015-10-09 | 3.442,77 | 0 | 3.464,58 | 3.431,65 | 3.461,38 | 00:00:00 | | 2015-10-12 | 3.420,95 | 0 | 3.457,64 | 3.408,49 | 3.453,08 | 00:00:00 | | 2015-10-15 | 3.399,62 | 0 | 3.404,42 | 3.383,73 | 3.401,54 | 00:00:00 | | 2015-10-16 | 3.425,61 | 0 | 3.435,99 | 3.409,14 | 3.413,07 | 00:00:00 | | 2015-10-19 | 3.439,42 | 0 | 3.454,00 | 3.425,35 | 3.426,62 | 00:00:00 | | 2015-10-20 | 3.434,00 | 0 | 3.460,37 | 3.423,44 | 3.439,46 | 00:00:00 | | 2015-10-21 | 3.427,15 | 0 | 3.449,86 | 3.418,53 | 3.445,83 | 00:00:00 | | 2015-10-22 | 3.462,30 | 0 | 3.470,41 | 3.405,06 | 3.407,11 | 00:00:00 | | 2015-10-23 | 3.521,52 | 0 | 3.531,62 | 3.478,35 | 3.483,11 | 00:00:00 | | 2015-10-26 | 3.526,03 | 0 | 3.536,44 | 3.503,85 | 3.517,19 | 00:00:00 | | 2015-10-29 | 3.587,02 | 0 | 3.604,92 | 3.567,09 | 3.603,54 | 00:00:00 | | 2015-10-30 | 3.600,20 | 0 | 3.611,09 | 3.575,52 | 3.594,37 | 00:00:00 | | 2015-11-05 | 3.600,24 | 0 | 3.628,68 | 3.593,98 | 3.628,51 | 00:00:00 | | 2015-11-06 | 3.649,19 | 0 | 3.659,73 | 3.607,17 | 3.610,27 | 00:00:00 | | 2015-11-09 | 3.623,84 | 0 | 3.659,29 | 3.618,83 | 3.652,00 | 00:00:00 | | 2015-11-10 | 3.612,97 | 0 | 3.633,44 | 3.594,28 | 3.624,76 | 00:00:00 | | 2015-11-11 | 3.655,69 | 0 | 3.671,30 | 3.621,18 | 3.625,90 | 00:00:00 | | 2015-11-12 | 3.609,24 | 0 | 3.666,06 | 3.599,86 | 3.651,38 | 00:00:00 | | 2015-11-13 | 3.603,18 | 0 | 3.620,35 | 3.582,33 | 3.602,47 | 00:00:00 | | 2015-11-16 | 3.632,44 | 0 | 3.638,53 | 3.582,01 | 3.585,08 | 00:00:00 | | 2015-11-23 | 3.692,64 | 0 | 3.716,35 | 3.680,00 | 3.697,44 | 00:00:00 | | 2015-12-07 | 3.667,12 | 0 | 3.699,15 | 3.656,63 | 3.664,23 | 00:00:00 | | 2015-12-10 | 3.577,98 | 0 | 3.600,75 | 3.557,31 | 3.580,97 | 00:00:00 | | 2015-12-11 | 3.538,54 | 0 | 3.586,08 | 3.520,86 | 3.582,19 | 00:00:00 | | 2015-12-15 | 3.582,18 | 0 | 3.585,55 | 3.512,44 | 3.517,20 | 00:00:00 | | 2015-12-16 | 3.615,45 | 0 | 3.636,53 | 3.574,68 | 3.587,75 | 00:00:00 | | 2016-01-05 | 3.653,18 | 0 | 3.681,54 | 3.615,47 | 3.672,04 | 00:00:00 | | 2016-01-06 | 3.613,69 | 0 | 3.650,72 | 3.588,11 | 3.648,02 | 00:00:00 | | 2016-01-07 | 3.550,71 | 0 | 3.569,06 | 3.500,44 | 3.549,86 | 00:00:00 | | 2016-01-08 | 3.493,98 | 0 | 3.569,87 | 3.493,98 | 3.548,75 | 00:00:00 | | 2016-01-25 | 3.436,15 | 0 | 3.465,44 | 3.418,07 | 3.465,44 | 00:00:00 | | 2016-01-29 | 3.486,22 | 0 | 3.486,22 | 3.425,75 | 3.446,93 | 00:00:00 | | 2016-02-01 | 3.488,53 | 0 | 3.503,95 | 3.463,01 | 3.499,77 | 00:00:00 | | 2016-02-02 | 3.434,80 | 0 | 3.486,19 | 3.413,30 | 3.485,30 | 00:00:00 | | 2016-02-03 | 3.375,43 | 0 | 3.437,86 | 3.342,45 | 3.425,35 | 00:00:00 | | 2016-02-15 | 3.298,59 | 0 | 3.312,63 | 3.260,95 | 3.272,53 | 00:00:00 | | 2016-05-30 | 3.535,14 | 0 | 3.535,22 | 3.509,05 | 3.519,29 | 00:00:00 | | 2016-07-07 | 3.257,77 | 0 | 3.286,13 | 3.249,60 | 3.249,60 | 00:00:00 | | 2016-07-08 | 3.319,64 | 0 | 3.325,15 | 3.244,93 | 3.248,62 | 00:00:00 | | 2016-07-18 | 3.412,47 | 0 | 3.435,41 | 3.396,38 | 3.418,36 | 00:00:00 | | 2016-07-19 | 3.410,24 | 0 | 3.420,23 | 3.385,01 | 3.407,49 | 00:00:00 | | 2016-08-02 | 3.365,38 | 0 | 3.418,91 | 3.362,71 | 3.416,08 | 00:00:00 | | 2016-08-03 | 3.401,21 | 0 | 3.410,82 | 3.375,68 | 3.386,66 | 00:00:00 | | 2016-08-08 | 3.464,39 | 0 | 3.486,39 | 3.459,12 | 3.467,36 | 00:00:00 | | 2016-09-26 | 3.551,45 | 0 | 3.586,92 | 3.544,02 | 3.586,92 | 00:00:00 | | 2016-09-30 | 3.555,92 | 0 | 3.561,59 | 3.470,51 | 3.497,22 | 00:00:00 | | 2016-10-17 | 3.548,74 | 0 | 3.564,02 | 3.537,58 | 3.541,97 | 00:00:00 | | 2016-11-07 | 3.477,89 | 0 | 3.484,90 | 3.463,10 | 3.482,80 | 00:00:00 | | 2016-11-28 | 3.463,14 | 0 | 3.486,48 | 3.453,58 | 3.485,00 | 00:00:00 | | 2017-01-31 | 3.542,27 | 0 | 3.585,25 | 3.542,27 | 3.565,58 | 00:00:00 | | 2017-02-01 | 3.575,20 | 0 | 3.590,13 | 3.562,78 | 3.562,78 | 00:00:00 | | 2017-02-02 | 3.586,83 | 0 | 3.595,15 | 3.569,80 | 3.577,42 | 00:00:00 | | 2017-02-03 | 3.606,16 | 0 | 3.615,57 | 3.594,55 | 3.597,27 | 00:00:00 | | 2017-02-20 | 3.619,14 | 17.527.100 | 3.633,83 | 3.610,51 | 3.631,95 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
