^BFX
5.979,01
+141,49 +2,42%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 30/01/2025 | 4.318,23 | 4.336,99 | 4.304,39 | 4.328,81 | 4.802.900 |
| 29/01/2025 | 4.302,95 | 4.323,04 | 4.297,95 | 4.299,86 | 5.518.000 |
| 28/01/2025 | 4.279,96 | 4.322,95 | 4.275,06 | 4.300,96 | 5.780.600 |
| 27/01/2025 | 4.228,32 | 4.285,29 | 4.226,19 | 4.278,67 | 5.685.800 |
| 24/01/2025 | 4.259,19 | 4.276,17 | 4.242,92 | 4.258,02 | 5.706.400 |
| 23/01/2025 | 4.233,78 | 4.245,66 | 4.228,77 | 4.242,74 | 5.496.900 |
| 22/01/2025 | 4.272,63 | 4.277,48 | 4.240,64 | 4.242,34 | 5.808.400 |
| 21/01/2025 | 4.264,76 | 4.273,80 | 4.259,76 | 4.268,10 | 5.134.800 |
| 20/01/2025 | 4.249,95 | 4.282,70 | 4.248,97 | 4.271,75 | 4.250.600 |
| 17/01/2025 | 4.268,92 | 4.281,92 | 4.252,53 | 4.260,19 | 6.468.500 |
| 16/01/2025 | 4.260,68 | 4.260,76 | 4.228,30 | 4.244,48 | 6.662.600 |
| 15/01/2025 | 4.217,51 | 4.235,46 | 4.198,60 | 4.234,75 | 6.411.500 |
| 14/01/2025 | 4.218,23 | 4.238,67 | 4.200,65 | 4.200,65 | 5.968.500 |
| 13/01/2025 | 4.217,78 | 4.220,48 | 4.186,16 | 4.199,03 | 7.035.300 |
| 10/01/2025 | 4.300,21 | 4.305,77 | 4.233,93 | 4.233,93 | 5.741.100 |
| 09/01/2025 | 4.287,66 | 4.313,06 | 4.281,43 | 4.301,84 | 3.924.300 |
| 08/01/2025 | 4.309,65 | 4.314,39 | 4.275,99 | 4.299,28 | 6.124.100 |
| 07/01/2025 | 4.307,05 | 4.319,96 | 4.286,75 | 4.300,56 | 5.956.000 |
| 06/01/2025 | 4.270,09 | 4.287,83 | 4.251,58 | 4.284,41 | 6.553.800 |
| 03/01/2025 | 4.285,25 | 4.288,77 | 4.256,67 | 4.259,13 | 5.102.800 |
| 02/01/2025 | 4.275,01 | 4.296,63 | 4.246,65 | 4.289,52 | 3.673.900 |
| 31/12/2024 | 4.219,02 | 4.264,53 | 4.219,02 | 4.264,53 | 1.259.400 |
| 30/12/2024 | 4.242,45 | 4.248,32 | 4.213,36 | 4.225,99 | 2.743.900 |
| 27/12/2024 | 4.247,77 | 4.264,22 | 4.235,65 | 4.264,22 | 2.883.000 |
| 24/12/2024 | 4.233,85 | 4.258,04 | 4.231,94 | 4.246,05 | 1.036.300 |
| 23/12/2024 | 4.202,82 | 4.225,94 | 4.199,14 | 4.223,10 | 3.854.500 |
| 20/12/2024 | 4.184,81 | 4.215,79 | 4.148,33 | 4.214,22 | 12.801.900 |
| 19/12/2024 | 4.192,37 | 4.211,18 | 4.176,92 | 4.204,57 | 6.672.500 |
| 18/12/2024 | 4.252,52 | 4.258,06 | 4.240,67 | 4.251,38 | 4.938.000 |
| 17/12/2024 | 4.230,48 | 4.247,14 | 4.212,06 | 4.240,44 | 5.874.500 |
| 16/12/2024 | 4.249,63 | 4.267,88 | 4.225,16 | 4.267,88 | 5.030.700 |
| 13/12/2024 | 4.262,31 | 4.283,07 | 4.254,93 | 4.256,45 | 4.605.600 |
| 12/12/2024 | 4.237,36 | 4.269,53 | 4.237,36 | 4.260,03 | 4.910.600 |
| 11/12/2024 | 4.237,21 | 4.259,58 | 4.231,72 | 4.239,01 | 4.083.800 |
| 10/12/2024 | 4.224,07 | 4.261,99 | 4.223,58 | 4.246,24 | 6.186.100 |
| 09/12/2024 | 4.253,00 | 4.259,32 | 4.221,75 | 4.230,52 | 4.582.700 |
| 06/12/2024 | 4.237,71 | 4.253,47 | 4.237,71 | 4.242,64 | 4.007.400 |
| 05/12/2024 | 4.243,01 | 4.254,45 | 4.223,45 | 4.238,10 | 4.719.000 |
| 04/12/2024 | 4.237,39 | 4.251,48 | 4.229,79 | 4.245,17 | 4.048.200 |
| 03/12/2024 | 4.259,06 | 4.278,75 | 4.245,11 | 4.248,84 | 4.603.400 |
| 02/12/2024 | 4.221,73 | 4.258,73 | 4.220,41 | 4.243,95 | 4.389.600 |
| 29/11/2024 | 4.209,97 | 4.227,31 | 4.201,20 | 4.227,31 | 4.300.400 |
| 28/11/2024 | 4.223,87 | 4.230,01 | 4.198,09 | 4.216,92 | 2.572.300 |
| 27/11/2024 | 4.195,11 | 4.216,30 | 4.195,11 | 4.213,77 | 4.202.300 |
| 26/11/2024 | 4.220,91 | 4.223,16 | 4.185,05 | 4.187,13 | 4.177.500 |
| 25/11/2024 | 4.246,27 | 4.256,78 | 4.227,31 | 4.248,44 | 15.744.600 |
| 22/11/2024 | 4.180,63 | 4.228,29 | 4.165,82 | 4.228,29 | 4.351.500 |
| 21/11/2024 | 4.125,88 | 4.163,38 | 4.107,51 | 4.158,90 | 4.864.500 |
| 20/11/2024 | 4.163,19 | 4.165,77 | 4.133,41 | 4.137,18 | 4.432.200 |
| 19/11/2024 | 4.158,60 | 4.164,96 | 4.092,22 | 4.116,40 | 4.268.400 |
Cotización
- Último cierre
- 5.979,01
- Variación diaria
- +141,49 +2,42%
- Apertura
- 5.858,63
- Volumen del día
- 7.350.800
- Vol. promedio 30 días
- 5.340.064
- Vol. promedio 3 meses
- 5.045.017
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 5.979,01
Mín. 5.856,65Máx. 5.984,99
Rango 52 semanas
Último 5.979,01
Mín. 4.774,82Máx. 5.984,99
- Distancia al máximo
- -0,10%
- Sobre el mínimo
- 25,22%
Rendimiento
- 1 semana
- +2,81%
- 1 mes
- +8,73%
- 3 meses
- +3,52%
- 6 meses
- +7,63%
- En el año
- +17,73%
- 12 meses
- +21,50%
Ficha
- Emisor
- BEL 20
- Tipo
- Índice
- Denominación
- EUR
- Descripción
- —
- Último dato
- 04/11/2026