U.S. markets close in 6 hours 7 minutes

BEL 20 (^BFX)

Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
4,115.34+35.19 (+0.86%)
A partir del 03:38PM CET. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de ene. de 20224,040.554,118.094,032.854,115.344,115.34-
26 de ene. de 20224,057.254,106.604,051.324,080.154,080.156,800
25 de ene. de 20224,014.794,044.693,985.004,029.864,029.867,100
24 de ene. de 20224,119.314,128.513,993.423,993.653,993.658,800
21 de ene. de 20224,174.894,186.264,129.754,148.794,148.797,400
20 de ene. de 20224,206.214,218.484,180.794,218.484,218.485,700
19 de ene. de 20224,200.594,226.264,179.354,210.744,210.748,200
18 de ene. de 20224,239.434,239.434,205.824,219.864,219.866,800
17 de ene. de 20224,247.054,259.484,222.014,249.634,249.636,400
14 de ene. de 20224,234.374,261.824,230.744,245.854,245.857,100
13 de ene. de 20224,232.854,266.624,230.364,257.134,257.136,800
12 de ene. de 20224,278.894,280.614,251.004,264.184,264.185,534,300
11 de ene. de 20224,274.264,299.054,261.534,271.234,271.235,000
10 de ene. de 20224,298.064,303.934,248.504,250.794,250.796,100
07 de ene. de 20224,309.794,317.934,278.344,306.374,306.375,400
06 de ene. de 20224,297.444,317.714,289.494,308.604,308.605,100
05 de ene. de 20224,361.724,371.564,344.624,344.624,344.625,200
04 de ene. de 20224,355.214,368.364,337.074,362.214,362.215,700
03 de ene. de 20224,325.284,342.944,322.054,335.284,335.285,300
31 de dic. de 20214,305.444,313.614,304.924,310.154,310.151,500
30 de dic. de 20214,299.154,320.144,299.154,315.144,315.143,100
29 de dic. de 20214,304.374,320.404,282.904,298.834,298.833,680,400
28 de dic. de 20214,284.524,313.404,284.524,303.564,303.562,940,200
27 de dic. de 20214,261.284,290.884,258.194,285.234,285.232,766,600
24 de dic. de 20214,263.524,272.224,262.094,264.444,264.44816,600
23 de dic. de 20214,246.974,273.024,240.164,266.974,266.973,800
22 de dic. de 20214,228.354,241.274,215.824,241.274,241.273,800
21 de dic. de 20214,196.384,230.364,196.384,225.594,225.594,900
20 de dic. de 20214,101.094,180.374,100.754,162.444,162.446,700
17 de dic. de 20214,151.194,176.484,131.044,171.164,171.1614,600
16 de dic. de 20214,188.604,192.284,161.654,168.984,168.988,200
15 de dic. de 20214,104.844,131.524,097.684,122.014,122.017,200
14 de dic. de 20214,163.874,184.974,114.684,121.784,121.786,200
13 de dic. de 20214,166.364,184.094,141.674,145.374,145.376,300
10 de dic. de 20214,171.664,178.964,148.224,160.174,160.174,700
09 de dic. de 20214,205.634,213.294,174.604,184.184,184.186,700
08 de dic. de 20214,210.584,238.804,185.224,186.864,186.868,000
07 de dic. de 20214,211.844,237.514,207.034,227.564,227.567,300
06 de dic. de 20214,145.644,184.514,130.424,182.554,182.555,400
03 de dic. de 20214,181.134,184.824,117.034,123.994,123.995,900
02 de dic. de 20214,146.884,175.474,121.724,158.024,158.026,900
01 de dic. de 20214,136.254,157.974,136.254,154.974,154.976,500
30 de nov. de 20214,094.614,141.564,094.614,113.404,113.4013,800
29 de nov. de 20214,165.144,179.354,136.614,139.684,139.686,887,600
26 de nov. de 20214,111.644,163.994,097.014,126.734,126.7310,800
25 de nov. de 20214,212.244,240.914,205.874,237.544,237.544,900,400
24 de nov. de 20214,159.064,205.914,159.064,205.064,205.066,526,600
23 de nov. de 20214,178.424,188.584,141.954,152.114,152.116,333,400
22 de nov. de 20214,233.454,234.854,190.954,203.534,203.536,254,100
19 de nov. de 20214,282.094,282.124,221.334,231.194,231.198,401,200
18 de nov. de 20214,291.234,303.154,263.804,278.004,278.006,400
17 de nov. de 20214,294.034,302.044,281.434,285.614,285.616,300
16 de nov. de 20214,324.954,324.954,301.094,301.094,301.095,700
15 de nov. de 20214,292.904,325.474,292.834,325.474,325.474,885,500
12 de nov. de 20214,365.274,367.234,319.004,330.954,330.955,600
11 de nov. de 20214,371.504,373.894,348.614,372.654,372.654,900
10 de nov. de 20214,390.554,390.554,380.694,380.694,380.696,000
09 de nov. de 20214,383.814,402.064,372.944,388.904,388.904,100
08 de nov. de 20214,387.064,399.744,378.464,383.834,383.834,800
05 de nov. de 20214,395.324,413.914,385.574,385.574,385.575,488,500
04 de nov. de 20214,387.694,404.334,372.324,402.324,402.326,878,000
03 de nov. de 20214,326.584,369.234,324.744,369.234,369.235,119,300
02 de nov. de 20214,301.624,332.924,298.394,332.924,332.924,495,200
01 de nov. de 20214,297.904,314.274,284.624,306.194,306.195,693,600
29 de oct. de 20214,268.974,296.934,259.444,278.484,278.488,000
28 de oct. de 20214,225.294,284.064,225.294,283.814,283.8110,800
27 de oct. de 20214,212.294,230.254,202.004,210.424,210.425,900
26 de oct. de 20214,217.064,241.674,215.414,220.944,220.945,200
25 de oct. de 20214,224.044,232.294,199.934,219.634,219.634,500
22 de oct. de 20214,203.594,232.764,200.884,217.694,217.694,700
21 de oct. de 20214,190.554,201.544,180.764,197.204,197.204,800
20 de oct. de 20214,202.334,232.254,202.334,221.064,221.064,900
19 de oct. de 20214,183.944,202.604,175.764,200.564,200.564,600
18 de oct. de 20214,174.184,198.804,162.584,178.354,178.355,300
15 de oct. de 20214,215.774,219.344,190.964,205.304,205.306,319,500
14 de oct. de 20214,186.934,208.764,169.824,203.024,203.025,291,400
13 de oct. de 20214,152.154,178.104,143.624,166.504,166.505,600
12 de oct. de 20214,120.314,167.814,118.874,159.814,159.815,700
11 de oct. de 20214,132.934,161.334,128.184,161.334,161.335,068,800
08 de oct. de 20214,149.974,163.644,145.074,145.074,145.075,500
07 de oct. de 20214,136.554,161.324,127.824,152.404,152.406,600
06 de oct. de 20214,115.044,115.044,063.044,100.054,100.057,200
05 de oct. de 20214,121.624,145.414,119.864,145.064,145.065,300
04 de oct. de 20214,123.884,143.514,113.894,116.924,116.925,000
01 de oct. de 20214,102.864,145.954,096.424,137.314,137.316,490,100
30 de sep. de 20214,151.604,171.174,138.944,158.894,158.898,852,900
29 de sep. de 20214,134.134,152.734,114.314,125.854,125.856,200
28 de sep. de 20214,174.184,175.514,124.074,124.074,124.076,400
27 de sep. de 20214,166.344,189.044,161.254,177.294,177.296,300
24 de sep. de 20214,166.894,171.054,137.174,138.924,138.924,300
23 de sep. de 20214,163.884,189.104,162.854,172.314,172.315,300
22 de sep. de 20214,138.964,144.304,125.864,139.584,139.584,400
21 de sep. de 20214,074.744,126.604,074.044,111.574,111.575,200
20 de sep. de 20214,085.884,093.164,051.124,079.044,079.047,200
17 de sep. de 20214,174.704,198.794,130.574,133.214,133.2111,600
16 de sep. de 20214,141.784,169.434,141.784,150.924,150.926,200
15 de sep. de 20214,170.564,174.644,123.264,125.094,125.095,900
14 de sep. de 20214,186.554,198.954,167.294,172.774,172.774,700
13 de sep. de 20214,191.734,208.364,183.954,189.764,189.764,400
10 de sep. de 20214,220.494,222.944,176.774,178.004,178.005,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...