|
 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 | | 2002-07-16 | 2.240,89 | 0 | 2.315,99 | 2.182,36 | 2.306,61 | 00:00:00 | | 2002-07-17 | 2.272,37 | 0 | 2.312,66 | 2.208,39 | 2.208,39 | 00:00:00 | | 2002-07-18 | 2.311,40 | 0 | 2.334,27 | 2.276,38 | 2.297,21 | 00:00:00 | | 2002-07-19 | 2.210,99 | 0 | 2.280,47 | 2.209,76 | 2.270,97 | 00:00:00 | | 2002-07-22 | 2.104,57 | 0 | 2.221,64 | 2.101,77 | 2.219,23 | 00:00:00 | | 2002-07-23 | 2.042,35 | 0 | 2.134,06 | 2.032,43 | 2.105,39 | 00:00:00 | | 2002-07-24 | 2.001,59 | 0 | 2.044,98 | 1.930,34 | 2.036,84 | 00:00:00 | | 2002-07-25 | 2.101,57 | 0 | 2.119,04 | 2.062,18 | 2.100,84 | 00:00:00 | | 2002-07-26 | 2.110,61 | 0 | 2.110,61 | 2.062,04 | 2.097,06 | 00:00:00 | | 2002-07-29 | 2.245,24 | 0 | 2.245,24 | 2.130,87 | 2.151,18 | 00:00:00 | | 2002-07-30 | 2.251,02 | 0 | 2.273,88 | 2.235,24 | 2.264,14 | 00:00:00 | | 2002-07-31 | 2.255,80 | 0 | 2.298,61 | 2.225,62 | 2.275,29 | 00:00:00 | | 2002-08-01 | 2.157,45 | 0 | 2.274,24 | 2.157,45 | 2.264,15 | 00:00:00 | | 2002-08-02 | 2.116,67 | 0 | 2.173,41 | 2.107,47 | 2.173,41 | 00:00:00 | | 2002-08-05 | 2.047,06 | 0 | 2.122,87 | 2.033,65 | 2.122,03 | 00:00:00 | | 2002-08-06 | 2.099,60 | 0 | 2.117,38 | 1.976,04 | 2.015,23 | 00:00:00 | | 2002-08-07 | 2.119,18 | 0 | 2.154,92 | 2.110,86 | 2.118,14 | 00:00:00 | | 2002-08-08 | 2.186,42 | 0 | 2.191,19 | 2.137,92 | 2.140,73 | 00:00:00 | | 2002-08-09 | 2.210,32 | 0 | 2.237,07 | 2.137,45 | 2.209,87 | 00:00:00 | | 2002-08-12 | 2.186,72 | 0 | 2.197,35 | 2.154,47 | 2.193,38 | 00:00:00 | | 2002-08-13 | 2.175,40 | 0 | 2.195,64 | 2.148,28 | 2.181,87 | 00:00:00 | | 2002-08-14 | 2.135,65 | 0 | 2.154,86 | 2.125,53 | 2.144,16 | 00:00:00 | | 2002-08-15 | 2.217,58 | 0 | 2.219,93 | 2.176,81 | 2.176,81 | 00:00:00 | | 2002-08-16 | 2.204,60 | 0 | 2.237,15 | 2.171,89 | 2.218,15 | 00:00:00 | | 2002-08-19 | 2.278,32 | 0 | 2.281,19 | 2.199,94 | 2.208,87 | 00:00:00 | | 2002-08-20 | 2.231,57 | 0 | 2.294,51 | 2.213,25 | 2.288,47 | 00:00:00 | | 2002-08-21 | 2.252,92 | 0 | 2.270,37 | 2.239,63 | 2.245,26 | 00:00:00 | | 2002-08-22 | 2.320,37 | 0 | 2.322,78 | 2.267,62 | 2.269,87 | 00:00:00 | | 2002-08-23 | 2.322,44 | 0 | 2.332,64 | 2.307,70 | 2.329,13 | 00:00:00 | | 2002-08-26 | 2.312,93 | 0 | 2.349,17 | 2.304,37 | 2.305,63 | 00:00:00 | | 2002-08-27 | 2.387,20 | 0 | 2.387,65 | 2.318,64 | 2.321,84 | 00:00:00 | | 2002-08-28 | 2.290,55 | 0 | 2.370,15 | 2.285,56 | 2.368,65 | 00:00:00 | | 2002-08-29 | 2.229,55 | 0 | 2.289,63 | 2.229,55 | 2.289,63 | 00:00:00 | | 2002-08-30 | 2.246,31 | 0 | 2.268,16 | 2.234,73 | 2.255,29 | 00:00:00 | | 2002-09-02 | 2.221,20 | 0 | 2.248,63 | 2.217,14 | 2.243,13 | 00:00:00 | | 2002-09-03 | 2.150,40 | 0 | 2.219,72 | 2.139,33 | 2.219,70 | 00:00:00 | | 2002-09-04 | 2.156,84 | 0 | 2.167,02 | 2.092,92 | 2.127,83 | 00:00:00 | | 2002-09-05 | 2.133,61 | 0 | 2.181,64 | 2.101,09 | 2.178,59 | 00:00:00 | | 2002-09-06 | 2.186,50 | 0 | 2.186,76 | 2.114,85 | 2.130,10 | 00:00:00 | | 2002-09-09 | 2.156,38 | 0 | 2.187,81 | 2.141,19 | 2.183,29 | 00:00:00 | | 2002-09-10 | 2.201,13 | 0 | 2.206,44 | 2.170,73 | 2.170,73 | 00:00:00 | | 2002-09-11 | 2.260,78 | 0 | 2.262,39 | 2.194,33 | 2.207,07 | 00:00:00 | | 2002-09-12 | 2.201,65 | 0 | 2.259,12 | 2.198,91 | 2.248,22 | 00:00:00 | | 2002-09-13 | 2.150,11 | 0 | 2.191,61 | 2.105,32 | 2.191,18 | 00:00:00 | | 2002-09-16 | 2.134,30 | 0 | 2.153,56 | 2.123,30 | 2.153,48 | 00:00:00 | | 2002-09-17 | 2.115,41 | 0 | 2.191,57 | 2.105,61 | 2.172,00 | 00:00:00 | | 2002-09-18 | 2.014,98 | 0 | 2.097,28 | 2.010,99 | 2.097,28 | 00:00:00 | | 2002-09-19 | 1.981,22 | 0 | 2.035,06 | 1.973,32 | 2.022,62 | 00:00:00 | | 2002-09-20 | 1.958,14 | 0 | 2.001,13 | 1.951,00 | 1.972,40 | 00:00:00 | | 2002-09-23 | 1.882,98 | 0 | 1.969,25 | 1.882,98 | 1.969,25 | 00:00:00 | | 2002-09-24 | 1.837,45 | 0 | 1.873,85 | 1.837,45 | 1.873,85 | 00:00:00 | | 2002-09-25 | 1.888,87 | 0 | 1.888,87 | 1.827,78 | 1.827,78 | 00:00:00 | | 2002-09-26 | 1.946,55 | 0 | 1.947,03 | 1.891,23 | 1.918,11 | 00:00:00 | | 2002-09-27 | 1.934,47 | 0 | 1.958,42 | 1.903,09 | 1.944,83 | 00:00:00 | | 2002-09-30 | 1.869,09 | 0 | 1.889,99 | 1.830,12 | 1.887,62 | 00:00:00 | | 2002-10-01 | 1.899,50 | 0 | 1.899,50 | 1.856,20 | 1.868,18 | 00:00:00 | | 2002-10-02 | 1.949,89 | 0 | 1.971,13 | 1.905,94 | 1.940,07 | 00:00:00 | | 2002-10-03 | 1.909,32 | 0 | 1.944,26 | 1.900,17 | 1.906,45 | 00:00:00 | | 2002-10-04 | 1.859,68 | 0 | 1.932,13 | 1.842,80 | 1.908,77 | 00:00:00 | | 2002-10-07 | 1.842,29 | 0 | 1.851,38 | 1.821,83 | 1.847,98 | 00:00:00 | | 2002-10-08 | 1.801,35 | 0 | 1.856,68 | 1.800,31 | 1.850,84 | 00:00:00 | | 2002-10-09 | 1.773,67 | 0 | 1.817,09 | 1.752,32 | 1.811,80 | 00:00:00 | | 2002-10-10 | 1.807,05 | 0 | 1.808,31 | 1.753,50 | 1.758,18 | 00:00:00 | | 2002-10-11 | 1.903,30 | 0 | 1.906,62 | 1.829,97 | 1.829,97 | 00:00:00 | | 2002-10-14 | 1.903,43 | 0 | 1.925,82 | 1.885,76 | 1.896,30 | 00:00:00 | | 2002-10-15 | 2.019,60 | 0 | 2.019,71 | 1.908,33 | 1.912,25 | 00:00:00 | | 2002-10-16 | 2.015,80 | 0 | 2.072,71 | 1.979,35 | 2.005,37 | 00:00:00 | | 2002-10-17 | 2.038,94 | 0 | 2.065,22 | 2.013,02 | 2.013,02 | 00:00:00 | | 2002-10-18 | 2.031,70 | 0 | 2.064,73 | 1.990,02 | 2.063,33 | 00:00:00 | | 2002-10-21 | 2.030,56 | 0 | 2.040,80 | 2.011,54 | 2.027,00 | 00:00:00 | | 2002-10-22 | 2.044,58 | 0 | 2.067,34 | 2.028,76 | 2.038,14 | 00:00:00 | | 2002-10-23 | 1.991,06 | 0 | 2.056,51 | 1.991,06 | 2.051,78 | 00:00:00 | | 2002-10-24 | 1.992,35 | 0 | 2.023,27 | 1.982,58 | 2.002,92 | 00:00:00 | | 2002-10-25 | 1.973,53 | 0 | 1.986,23 | 1.958,79 | 1.971,32 | 00:00:00 | | 2002-10-28 | 1.985,57 | 0 | 2.013,39 | 1.982,62 | 1.990,14 | 00:00:00 | | 2002-10-29 | 1.929,56 | 0 | 1.990,92 | 1.924,25 | 1.976,67 | 00:00:00 | | 2002-10-30 | 1.956,27 | 0 | 1.966,89 | 1.931,93 | 1.952,81 | 00:00:00 | | 2002-10-31 | 1.972,23 | 0 | 1.972,57 | 1.933,93 | 1.955,00 | 00:00:00 | | 2002-11-01 | 1.968,17 | 0 | 1.980,30 | 1.947,15 | 1.970,79 | 00:00:00 | | 2002-11-04 | 2.016,45 | 0 | 2.018,60 | 1.997,26 | 1.997,33 | 00:00:00 | | 2002-11-05 | 2.040,95 | 0 | 2.043,10 | 1.993,74 | 2.014,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
