^BFX
5.979,01
+141,49 +2,42%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 18/11/2024 | 4.161,57 | 4.176,28 | 4.134,99 | 4.153,50 | 3.658.200 |
| 15/11/2024 | 4.205,32 | 4.212,24 | 4.156,55 | 4.160,15 | 4.686.100 |
| 14/11/2024 | 4.223,57 | 4.251,97 | 4.219,78 | 4.237,33 | 4.669.600 |
| 13/11/2024 | 4.189,34 | 4.213,02 | 4.183,42 | 4.213,02 | 5.083.900 |
| 12/11/2024 | 4.259,60 | 4.268,14 | 4.202,31 | 4.205,50 | 5.138.100 |
| 11/11/2024 | 4.287,09 | 4.310,43 | 4.287,09 | 4.293,44 | 3.603.700 |
| 08/11/2024 | 4.277,78 | 4.288,30 | 4.259,30 | 4.265,64 | 5.440.700 |
| 07/11/2024 | 4.236,68 | 4.295,09 | 4.236,68 | 4.271,67 | 4.952.000 |
| 06/11/2024 | 4.292,73 | 4.349,31 | 4.239,01 | 4.240,76 | 6.511.300 |
| 05/11/2024 | 4.260,46 | 4.282,93 | 4.260,12 | 4.267,16 | 3.446.000 |
| 04/11/2024 | 4.249,38 | 4.280,65 | 4.236,94 | 4.236,94 | 3.675.200 |
| 01/11/2024 | 4.189,86 | 4.272,86 | 4.189,86 | 4.267,97 | 4.482.000 |
| 31/10/2024 | 4.214,28 | 4.250,38 | 4.184,44 | 4.214,05 | 8.816.500 |
| 30/10/2024 | 4.271,84 | 4.276,03 | 4.229,32 | 4.229,83 | 4.831.600 |
| 29/10/2024 | 4.306,37 | 4.320,46 | 4.277,54 | 4.284,44 | 3.744.500 |
| 28/10/2024 | 4.302,02 | 4.309,19 | 4.283,39 | 4.301,50 | 2.928.900 |
| 25/10/2024 | 4.267,47 | 4.309,98 | 4.265,46 | 4.293,15 | 3.033.000 |
| 24/10/2024 | 4.270,72 | 4.299,99 | 4.270,72 | 4.274,02 | 3.381.000 |
| 23/10/2024 | 4.280,13 | 4.298,88 | 4.271,30 | 4.281,87 | 3.218.200 |
| 22/10/2024 | 4.292,83 | 4.299,59 | 4.256,76 | 4.279,77 | 3.659.600 |
| 21/10/2024 | 4.325,91 | 4.337,20 | 4.295,82 | 4.295,82 | 3.563.100 |
| 18/10/2024 | 4.314,39 | 4.328,27 | 4.305,46 | 4.323,99 | 4.114.000 |
| 17/10/2024 | 4.311,18 | 4.338,06 | 4.305,00 | 4.333,65 | 4.336.100 |
| 16/10/2024 | 4.304,52 | 4.311,46 | 4.295,36 | 4.306,63 | 3.799.400 |
| 15/10/2024 | 4.325,03 | 4.330,18 | 4.303,10 | 4.315,69 | 4.678.600 |
| 14/10/2024 | 4.292,50 | 4.310,53 | 4.283,33 | 4.310,53 | 3.339.800 |
| 11/10/2024 | 4.241,39 | 4.283,50 | 4.237,00 | 4.283,23 | 3.584.600 |
| 10/10/2024 | 4.248,36 | 4.275,97 | 4.238,31 | 4.246,83 | 2.956.000 |
| 09/10/2024 | 4.226,77 | 4.252,19 | 4.226,77 | 4.247,54 | 2.649.200 |
| 08/10/2024 | 4.238,05 | 4.243,20 | 4.216,50 | 4.225,17 | 3.989.100 |
| 07/10/2024 | 4.301,54 | 4.302,29 | 4.264,18 | 4.264,18 | 3.515.800 |
| 04/10/2024 | 4.272,42 | 4.302,69 | 4.267,26 | 4.290,90 | 3.644.400 |
| 03/10/2024 | 4.309,44 | 4.312,29 | 4.278,44 | 4.285,32 | 3.639.200 |
| 02/10/2024 | 4.318,76 | 4.327,21 | 4.295,80 | 4.311,09 | 3.701.100 |
| 01/10/2024 | 4.318,80 | 4.347,67 | 4.315,34 | 4.327,56 | 4.750.400 |
| 30/09/2024 | 4.302,59 | 4.324,81 | 4.288,10 | 4.299,71 | 5.766.800 |
| 27/09/2024 | 4.281,20 | 4.324,43 | 4.277,39 | 4.318,18 | 5.428.500 |
| 26/09/2024 | 4.296,14 | 4.300,27 | 4.276,09 | 4.281,22 | 4.205.800 |
| 25/09/2024 | 4.239,54 | 4.272,98 | 4.239,54 | 4.258,41 | 3.684.200 |
| 24/09/2024 | 4.257,81 | 4.270,32 | 4.216,78 | 4.247,08 | 4.632.100 |
| 23/09/2024 | 4.211,53 | 4.243,62 | 4.211,26 | 4.232,61 | 3.815.800 |
| 20/09/2024 | 4.247,85 | 4.254,68 | 4.210,41 | 4.215,59 | 15.151.400 |
| 19/09/2024 | 4.249,57 | 4.259,10 | 4.234,73 | 4.253,10 | 4.762.800 |
| 18/09/2024 | 4.218,02 | 4.234,14 | 4.206,36 | 4.224,97 | 3.433.000 |
| 17/09/2024 | 4.252,46 | 4.264,98 | 4.239,66 | 4.239,66 | 4.545.700 |
| 16/09/2024 | 4.232,83 | 4.267,83 | 4.229,59 | 4.244,62 | 3.405.400 |
| 13/09/2024 | 4.219,72 | 4.251,09 | 4.215,34 | 4.245,21 | 4.168.500 |
| 12/09/2024 | 4.220,97 | 4.225,87 | 4.197,27 | 4.216,75 | 4.287.400 |
| 11/09/2024 | 4.185,59 | 4.207,93 | 4.175,15 | 4.195,75 | 4.306.800 |
| 10/09/2024 | 4.243,57 | 4.256,34 | 4.197,34 | 4.197,34 | 5.034.800 |
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