^BFX
6.015,09
+36,08 +0,60%
Compartir
Compartir gráfico
Historial de precios · 728 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 12/11/2025 | 5.064,78 | 5.094,23 | 5.056,78 | 5.086,72 | 5.888.800 |
| 11/11/2025 | 4.987,16 | 5.045,36 | 4.980,82 | 5.041,35 | 4.944.100 |
| 10/11/2025 | 4.951,59 | 4.978,44 | 4.951,59 | 4.972,78 | 4.286.800 |
| 07/11/2025 | 4.935,38 | 4.951,05 | 4.907,27 | 4.914,46 | 5.349.400 |
| 06/11/2025 | 4.910,00 | 4.927,52 | 4.900,21 | 4.926,50 | 6.329.800 |
| 05/11/2025 | 4.864,77 | 4.905,97 | 4.864,22 | 4.899,21 | 5.302.400 |
| 04/11/2025 | 4.880,12 | 4.931,27 | 4.851,24 | 4.920,87 | 4.848.000 |
| 03/11/2025 | 4.890,65 | 4.923,75 | 4.890,39 | 4.907,05 | 5.001.700 |
| 31/10/2025 | 4.959,94 | 4.974,58 | 4.879,92 | 4.902,37 | 5.069.500 |
| 30/10/2025 | 4.998,38 | 5.012,24 | 4.917,62 | 4.941,73 | 5.567.800 |
| 29/10/2025 | 4.947,77 | 5.004,54 | 4.947,77 | 4.972,19 | 4.783.000 |
| 28/10/2025 | 4.984,99 | 4.987,24 | 4.925,22 | 4.948,49 | 4.876.100 |
| 27/10/2025 | 4.984,42 | 5.000,12 | 4.945,85 | 4.994,60 | 4.683.800 |
| 24/10/2025 | 5.022,19 | 5.022,19 | 4.972,61 | 4.994,29 | 3.381.200 |
| 23/10/2025 | 4.994,36 | 5.007,02 | 4.976,25 | 5.002,98 | 3.494.900 |
| 22/10/2025 | 5.034,51 | 5.042,56 | 5.003,41 | 5.005,60 | 4.643.300 |
| 21/10/2025 | 5.013,01 | 5.046,66 | 5.010,20 | 5.045,84 | 4.180.500 |
| 20/10/2025 | 4.990,27 | 5.030,57 | 4.983,90 | 5.030,57 | 3.901.000 |
| 17/10/2025 | 4.961,29 | 4.979,99 | 4.913,03 | 4.963,34 | 5.181.400 |
| 16/10/2025 | 4.975,08 | 5.010,85 | 4.967,39 | 5.010,85 | 4.917.400 |
| 15/10/2025 | 4.988,67 | 4.991,69 | 4.958,08 | 4.978,80 | 5.039.500 |
| 14/10/2025 | 4.941,40 | 4.977,28 | 4.935,59 | 4.955,81 | 4.930.200 |
| 13/10/2025 | 4.939,38 | 4.972,20 | 4.935,21 | 4.971,59 | 3.787.500 |
| 10/10/2025 | 4.960,46 | 4.976,72 | 4.921,27 | 4.921,29 | 4.811.600 |
| 09/10/2025 | 4.924,28 | 4.971,16 | 4.924,28 | 4.959,53 | 4.080.500 |
| 08/10/2025 | 4.922,69 | 4.959,95 | 4.922,69 | 4.940,28 | 4.325.500 |
| 07/10/2025 | 4.910,34 | 4.912,33 | 4.888,33 | 4.912,33 | 4.196.700 |
| 06/10/2025 | 4.930,49 | 4.931,38 | 4.893,81 | 4.912,28 | 5.405.300 |
| 03/10/2025 | 4.933,84 | 4.950,13 | 4.911,60 | 4.930,43 | 4.250.800 |
| 02/10/2025 | 4.922,48 | 4.938,18 | 4.906,55 | 4.918,73 | 4.977.800 |
| 01/10/2025 | 4.849,58 | 4.912,29 | 4.849,58 | 4.907,77 | 5.059.200 |
| 30/09/2025 | 4.768,74 | 4.820,57 | 4.761,67 | 4.820,57 | 5.256.600 |
| 29/09/2025 | 4.673,42 | 4.790,96 | 4.669,32 | 4.773,12 | 5.793.200 |
| 26/09/2025 | 4.642,42 | 4.694,27 | 4.631,38 | 4.670,47 | 4.640.700 |
| 25/09/2025 | 4.684,75 | 4.686,65 | 4.642,33 | 4.642,33 | 4.475.800 |
| 24/09/2025 | 4.697,00 | 4.698,65 | 4.669,13 | 4.681,60 | 4.142.500 |
| 23/09/2025 | 4.712,20 | 4.719,29 | 4.698,59 | 4.699,64 | 3.850.400 |
| 22/09/2025 | 4.711,85 | 4.717,11 | 4.686,18 | 4.707,56 | 4.104.000 |
| 19/09/2025 | 4.701,58 | 4.722,11 | 4.700,20 | 4.709,11 | 15.523.200 |
| 18/09/2025 | 4.718,07 | 4.723,61 | 4.691,75 | 4.698,39 | 3.991.600 |
| 17/09/2025 | 4.717,13 | 4.728,28 | 4.703,46 | 4.710,60 | 5.256.600 |
| 16/09/2025 | 4.763,06 | 4.763,21 | 4.704,48 | 4.707,31 | 5.281.400 |
| 15/09/2025 | 4.790,10 | 4.806,06 | 4.760,30 | 4.764,50 | 4.535.900 |
| 12/09/2025 | 4.788,33 | 4.800,74 | 4.770,30 | 4.775,68 | 4.844.600 |
| 11/09/2025 | 4.797,03 | 4.801,23 | 4.778,15 | 4.798,09 | 4.094.800 |
| 10/09/2025 | 4.814,55 | 4.826,87 | 4.785,75 | 4.785,75 | 4.171.100 |
| 09/09/2025 | 4.795,40 | 4.807,76 | 4.785,75 | 4.806,36 | 3.439.200 |
| 08/09/2025 | 4.786,91 | 4.804,09 | 4.776,82 | 4.793,69 | 3.055.400 |
| 05/09/2025 | 4.760,34 | 4.779,92 | 4.743,27 | 4.768,82 | 3.450.500 |
| 04/09/2025 | 4.745,44 | 4.765,83 | 4.743,07 | 4.745,32 | 3.924.000 |
Cotización
- Último cierre
- 6.015,09
- Variación diaria
- +36,08 +0,60%
- Apertura
- 6.000,99
- Volumen del día
- 6.832.000
- Vol. promedio 30 días
- 5.417.073
- Vol. promedio 3 meses
- 5.089.095
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 6.015,09
Mín. 5.998,39Máx. 6.051,88
Rango 52 semanas
Último 6.015,09
Mín. 4.774,82Máx. 6.051,88
- Distancia al máximo
- -0,61%
- Sobre el mínimo
- 25,98%
Rendimiento
- 1 semana
- +2,99%
- 1 mes
- +7,99%
- 3 meses
- +4,43%
- 6 meses
- +9,97%
- En el año
- +18,44%
- 12 meses
- +22,78%
Ficha
- Emisor
- BEL 20
- Tipo
- Índice
- Denominación
- EUR
- Descripción
- —
- Último dato
- 05/11/2026