Mercados españoles abiertos en 3 hrs 35 min

BEL 20 (^BFX)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.857,94-25,89 (-0,67%)
Al cierre: 06:05PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20243871,723876,623839,163857,943857,944.529.400
24 abr 20243903,603919,253881,823883,833883,834.143.000
23 abr 20243882,893896,733874,763890,713890,713.699.600
22 abr 20243850,413880,453850,413863,263863,263.909.800
19 abr 20243799,863836,693792,463827,753827,754.399.100
18 abr 20243803,603834,343792,133826,583826,583.765.000
17 abr 20243786,963813,333786,323794,573794,573.809.500
16 abr 20243804,603813,433774,503796,923796,924.175.100
15 abr 20243853,823879,803846,113853,743853,744.448.200
12 abr 20243853,423899,283843,283850,043850,043.872.100
11 abr 20243829,543861,223819,603836,853836,853.860.700
10 abr 20243869,433881,083821,493831,773831,774.610.500
09 abr 20243843,713865,403841,483845,423845,423.249.700
08 abr 20243828,193854,963825,693849,873849,873.671.100
05 abr 20243831,153849,193824,133834,333834,334.554.800
04 abr 20243860,393887,913855,483872,453872,454.895.600
03 abr 20243837,843856,103821,063856,103856,104.253.100
02 abr 20243839,383867,213825,243829,983829,984.245.100
28 mar 20243840,133846,783821,493845,633845,634.474.600
27 mar 20243810,973835,653810,973832,993832,993.767.300
26 mar 20243803,163811,283783,533807,473807,474.121.800
25 mar 20243806,883817,793803,423811,503811,504.165.200
22 mar 20243769,863803,733768,463803,733803,734.396.400
21 mar 20243729,623787,973729,623787,973787,974.892.000
20 mar 20243670,853687,763667,593685,413685,413.204.300
19 mar 20243660,663682,253659,543681,143681,144.090.700
18 mar 20243690,023692,733666,823673,193673,193.904.700
15 mar 20243695,823718,833684,203684,203684,2020.641.900
14 mar 20243729,583740,393688,873691,853691,856.457.900
13 mar 20243740,863750,713727,423728,493728,495.215.200
12 mar 20243739,203758,963723,193749,943749,945.324.200
11 mar 20243717,603747,453717,433741,713741,714.582.200
08 mar 20243723,413748,023713,003733,993733,994.265.800
07 mar 20243679,393725,513668,443718,283718,285.599.400
06 mar 20243662,413703,863661,393695,033695,034.908.000
05 mar 20243664,463670,013650,003663,603663,604.878.400
04 mar 20243692,453695,833657,113672,253672,255.343.600
01 mar 20243677,513705,763677,513698,823698,825.752.200
29 feb 20243673,173697,313660,353661,423661,4213.840.300
28 feb 20243696,393712,183683,203700,023700,026.678.500
27 feb 20243681,493696,653674,783696,653696,654.794.300
26 feb 20243703,723710,263685,073685,193685,194.202.900
23 feb 20243704,403715,003690,763707,483707,484.234.800
22 feb 20243706,153713,003682,153696,153696,155.259.700
21 feb 20243670,583695,423670,223677,353677,353.594.200
20 feb 20243681,893691,753668,253668,883668,884.520.500
19 feb 20243685,563693,143673,643685,023685,023.515.000
16 feb 20243702,903708,813688,633690,073690,075.101.400
15 feb 20243678,333694,703672,093694,383694,384.501.900
14 feb 20243644,923678,153643,963665,303665,304.763.000
13 feb 20243711,523715,713666,643675,523675,524.584.600
12 feb 20243684,203718,483680,373715,853715,853.986.800
09 feb 20243664,873678,963656,183676,593676,595.537.400
08 feb 20243626,213680,263626,213665,653665,654.581.600
07 feb 20243628,813640,433614,273625,953625,957.183.700
06 feb 20243640,833642,383608,113620,513620,515.100.000
05 feb 20243628,153638,733609,833625,623625,624.891.000
02 feb 20243649,413667,723615,283615,283615,283.957.300
01 feb 20243644,993648,703611,743623,303623,304.831.900
31 ene 20243656,633669,713649,503662,963662,966.339.600
30 ene 20243671,723671,893642,923643,933643,934200
29 ene 20243664,973664,973643,233655,733655,734800
26 ene 20243650,263673,633634,553672,033672,035500
25 ene 20243630,553637,333609,643632,333632,335000
24 ene 20243629,923642,463621,713631,053631,054900
23 ene 20243604,693609,223586,123598,543598,545300
22 ene 20243596,903613,103572,513592,873592,874400
19 ene 20243578,883587,883555,223556,713556,715100
18 ene 20243571,013571,803550,653552,843552,845300
17 ene 20243592,933594,743553,073568,523568,526500
16 ene 20243643,613649,443619,653630,303630,305000
15 ene 20243679,893682,503659,733667,323667,323600
12 ene 20243672,723700,393672,723684,033684,035.413.100
11 ene 20243719,083720,263659,213659,443659,445400
10 ene 20243710,553724,893703,653705,223705,225900
09 ene 20243739,283741,393710,693721,873721,875600
08 ene 20243727,173742,003695,253736,423736,424200
05 ene 20243708,013722,993690,913717,813717,814600
04 ene 20243682,853728,593682,853721,893721,894600
03 ene 20243726,943741,383673,623685,153685,155100
02 ene 20243721,633737,873692,563718,223718,224100
29 dic 20233700,323716,163700,323707,773707,773400
28 dic 20233717,853720,263700,693703,953703,952.776.400
27 dic 20233687,623718,713682,203711,123711,123300
22 dic 20233628,773682,643628,773679,693679,693600
21 dic 20233622,503629,893600,513619,663619,664500
20 dic 20233762,753764,763601,153652,823652,825400
19 dic 20233719,293749,093719,293742,593742,595100
18 dic 20233721,023755,313706,163720,153720,155100
15 dic 20233756,253765,333730,843732,723732,7216.000
14 dic 20233759,903780,273732,383746,723746,729000
13 dic 20233715,583739,903704,013704,013704,017900
12 dic 20233706,233735,983705,533721,353721,359100
11 dic 20233709,013716,943680,863704,213704,2114.700
08 dic 20233655,983702,363655,983694,463694,465000
07 dic 20233643,363663,583632,283656,903656,904900
06 dic 20233632,723664,113630,403657,703657,704900
05 dic 20233575,983630,013575,983626,883626,886400
04 dic 20233576,743615,613576,743593,543593,545600
01 dic 20233552,503581,123545,493578,913578,914900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...