U.S. markets closed

BEL 20 (^BFX)

Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
3,634.80-13.22 (-0.36%)
Al cierre: 06:05PM CEST
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20233,635.283,653.573,632.923,634.803,634.80-
21 sept 20233,688.723,696.763,648.023,648.023,648.025,570,700
20 sept 20233,689.243,718.613,685.463,711.003,711.004,808,900
19 sept 20233,662.433,685.503,661.453,677.753,677.753,900
18 sept 20233,704.763,709.933,668.103,674.043,674.043,800
15 sept 20233,709.133,729.233,706.083,712.383,712.3813,000
14 sept 20233,644.393,692.053,638.013,689.753,689.755,200
13 sept 20233,649.323,663.963,630.593,640.713,640.714,700
12 sept 20233,686.243,688.073,661.723,664.013,664.014,500
11 sept 20233,666.003,691.933,665.803,687.963,687.964,500
08 sept 20233,657.783,670.823,632.403,655.703,655.704,300
07 sept 20233,643.463,668.463,638.323,645.473,645.473,800
06 sept 20233,647.373,679.813,642.363,673.293,673.294,800
05 sept 20233,641.513,674.433,641.513,652.313,652.313,400
04 sept 20233,682.223,685.083,652.393,656.703,656.703,015,500
01 sept 20233,663.833,691.213,653.643,682.863,682.863,700
31 ago 20233,660.523,676.843,656.163,665.973,665.979,107,300
30 ago 20233,684.683,695.293,663.763,665.363,665.364,300
29 ago 20233,661.543,687.893,661.543,685.563,685.564,100
28 ago 20233,644.893,663.993,639.473,653.473,653.473,000
25 ago 20233,613.993,642.323,613.693,622.423,622.423,100
24 ago 20233,639.463,651.253,619.413,619.413,619.413,500
23 ago 20233,631.783,642.953,614.813,622.933,622.933,600
22 ago 20233,610.483,639.153,610.483,624.703,624.703,400
21 ago 20233,582.213,596.343,582.213,596.343,596.343,500
18 ago 20233,604.663,606.823,563.673,579.033,579.034,000
17 ago 20233,629.393,642.613,612.923,615.563,615.563,700
16 ago 20233,661.913,667.293,644.183,644.183,644.183,800
15 ago 20233,691.203,691.203,651.423,672.403,672.403,400
14 ago 20233,674.623,696.513,674.083,687.053,687.053,100
11 ago 20233,709.413,716.553,680.983,684.943,684.943,700
10 ago 20233,695.243,728.583,690.343,718.923,718.925,600
09 ago 20233,722.933,726.763,711.293,713.753,713.753,200
08 ago 20233,689.663,716.533,689.513,699.103,699.104,300
07 ago 20233,720.243,733.433,705.073,716.023,716.023,537,700
04 ago 20233,718.593,731.413,703.923,731.413,731.415,007,400
03 ago 20233,733.823,738.363,703.163,714.793,714.796,116,200
02 ago 20233,723.393,747.213,704.643,726.533,726.535,839,900
01 ago 20233,783.393,791.793,760.483,760.483,760.484,808,600
31 jul 20233,748.283,790.283,747.273,776.613,776.615,185,700
28 jul 20233,792.573,794.253,771.103,788.393,788.394,732,500
27 jul 20233,791.343,820.063,791.343,802.653,802.654,900
26 jul 20233,809.553,809.553,763.843,791.583,791.583,700
25 jul 20233,789.133,823.253,785.763,815.253,815.253,800
24 jul 20233,783.783,807.213,771.613,787.643,787.643,400
21 jul 20233,774.943,801.513,772.143,797.753,797.754,000
20 jul 20233,745.783,784.903,745.783,776.223,776.224,800
19 jul 20233,721.163,764.573,712.973,751.403,751.405,800
18 jul 20233,681.693,696.813,678.633,694.403,694.403,300
17 jul 20233,551.213,697.323,551.213,685.243,685.243,800
14 jul 20233,564.643,584.353,562.633,563.353,563.353,300
13 jul 20233,569.473,592.403,569.173,571.643,571.644,100
12 jul 20233,538.963,580.643,530.563,574.993,574.995,400
11 jul 20233,513.853,540.683,507.643,534.853,534.854,000
10 jul 20233,487.793,518.383,487.383,507.133,507.133,700
07 jul 20233,488.993,517.083,485.043,502.903,502.904,200
06 jul 20233,530.523,539.623,487.133,495.583,495.585,500
05 jul 20233,541.193,550.343,532.543,550.343,550.344,600
04 jul 20233,546.633,571.763,541.763,558.793,558.793,400
03 jul 20233,549.153,565.643,540.333,542.343,542.343,900
30 jun 20233,501.553,551.173,501.553,543.183,543.186,700
29 jun 20233,493.853,501.863,483.613,499.463,499.464,200
28 jun 20233,488.193,492.773,470.633,492.773,492.774,600
27 jun 20233,507.333,508.963,464.063,479.873,479.875,300
26 jun 20233,528.463,528.583,503.533,506.293,506.294,400
23 jun 20233,536.513,550.083,518.863,523.373,523.374,000
22 jun 20233,533.023,551.893,525.283,547.853,547.854,300
21 jun 20233,589.063,589.063,555.993,559.133,559.134,300
20 jun 20233,582.683,604.253,577.053,584.673,584.675,100
19 jun 20233,637.773,638.423,596.723,596.723,596.724,500
16 jun 20233,669.143,681.843,658.433,658.433,658.4314,186,100
15 jun 20233,645.983,659.103,636.393,658.543,658.545,300
14 jun 20233,653.573,676.583,649.473,665.873,665.875,700
13 jun 20233,654.363,657.193,630.673,650.493,650.495,100
12 jun 20233,651.103,659.183,642.113,642.113,642.114,558,400
09 jun 20233,646.613,648.353,629.813,639.403,639.403,378,800
08 jun 20233,647.523,666.183,637.053,641.393,641.394,400
07 jun 20233,650.043,665.433,637.983,650.233,650.234,400
06 jun 20233,623.563,662.553,623.013,656.903,656.904,400
05 jun 20233,643.723,648.013,632.193,634.523,634.524,500
02 jun 20233,568.623,632.833,567.183,632.833,632.836,100
01 jun 20233,557.533,566.733,531.953,551.923,551.924,900
31 may 20233,544.343,567.843,530.293,536.793,536.7915,700
30 may 20233,642.323,642.593,579.963,582.903,582.905,400
29 may 20233,669.033,669.033,629.823,641.373,641.372,100
26 may 20233,626.983,660.443,606.253,652.163,652.164,400
25 may 20233,659.673,659.673,626.473,627.073,627.075,500
24 may 20233,702.283,702.283,648.843,656.283,656.286,000
23 may 20233,725.653,742.963,720.443,731.413,731.414,300
22 may 20233,737.423,749.173,717.863,736.573,736.574,400
19 may 20233,724.723,751.653,710.243,736.783,736.784,900
18 may 20233,704.553,724.023,703.863,717.303,717.304,700
17 may 20233,696.883,699.373,668.793,681.503,681.505,000
16 may 20233,712.283,722.273,670.433,688.893,688.895,600
15 may 20233,744.153,750.083,732.643,750.083,750.083,900
12 may 20233,747.783,753.343,733.703,741.073,741.073,900
11 may 20233,739.093,758.033,722.773,739.833,739.834,500
10 may 20233,771.123,771.123,729.783,737.513,737.515,300
09 may 20233,788.763,788.763,748.903,767.413,767.415,400
08 may 20233,800.543,805.963,784.363,805.963,805.964,400
*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...