^BFX
5.979,01
+141,49 +2,42%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2024 | 4.187,31 | 4.240,57 | 4.187,31 | 4.240,57 | 4.526.300 |
| 06/09/2024 | 4.179,38 | 4.210,87 | 4.159,77 | 4.170,84 | 4.817.400 |
| 05/09/2024 | 4.151,30 | 4.200,40 | 4.151,30 | 4.181,81 | 4.403.000 |
| 04/09/2024 | 4.096,82 | 4.168,72 | 4.096,82 | 4.168,72 | 6.196.000 |
| 03/09/2024 | 4.186,10 | 4.190,48 | 4.142,40 | 4.147,67 | 3.776.000 |
| 02/09/2024 | 4.182,66 | 4.185,72 | 4.157,03 | 4.180,33 | 2.920.400 |
| 30/08/2024 | 4.177,14 | 4.189,50 | 4.175,03 | 4.184,40 | 25.899.800 |
| 29/08/2024 | 4.134,49 | 4.174,66 | 4.134,49 | 4.174,66 | 3.398.000 |
| 28/08/2024 | 4.124,45 | 4.143,55 | 4.124,38 | 4.132,83 | 3.493.800 |
| 27/08/2024 | 4.130,97 | 4.142,80 | 4.107,65 | 4.117,07 | 3.551.000 |
| 26/08/2024 | 4.117,98 | 4.131,65 | 4.113,16 | 4.131,65 | 2.878.900 |
| 23/08/2024 | 4.104,88 | 4.121,24 | 4.102,48 | 4.112,91 | 3.173.900 |
| 22/08/2024 | 4.093,64 | 4.117,16 | 4.092,77 | 4.109,04 | 2.803.400 |
| 21/08/2024 | 4.072,32 | 4.106,92 | 4.072,32 | 4.095,43 | 3.298.100 |
| 20/08/2024 | 4.082,74 | 4.090,20 | 4.063,85 | 4.068,22 | 2.973.700 |
| 19/08/2024 | 4.068,45 | 4.087,27 | 4.059,45 | 4.084,74 | 3.594.300 |
| 16/08/2024 | 4.087,94 | 4.091,58 | 4.060,25 | 4.075,78 | 3.493.100 |
| 15/08/2024 | 4.043,25 | 4.081,66 | 4.039,91 | 4.081,66 | 3.644.500 |
| 14/08/2024 | 4.046,54 | 4.053,45 | 4.014,91 | 4.034,23 | 3.373.100 |
| 13/08/2024 | 4.055,54 | 4.055,91 | 4.024,41 | 4.049,50 | 3.261.400 |
| 12/08/2024 | 4.065,69 | 4.072,00 | 4.034,44 | 4.040,47 | 2.758.500 |
| 09/08/2024 | 4.027,41 | 4.062,62 | 4.024,83 | 4.059,75 | 4.334.100 |
| 08/08/2024 | 3.975,59 | 4.007,14 | 3.947,33 | 4.002,34 | 3.713.500 |
| 07/08/2024 | 3.918,01 | 4.010,66 | 3.915,84 | 3.994,30 | 4.980.900 |
| 06/08/2024 | 3.928,27 | 3.948,58 | 3.874,16 | 3.887,99 | 4.752.800 |
| 05/08/2024 | 3.890,59 | 3.925,20 | 3.826,88 | 3.888,56 | 7.108.800 |
| 02/08/2024 | 4.077,03 | 4.086,25 | 4.012,01 | 4.015,08 | 6.671.400 |
| 01/08/2024 | 4.138,90 | 4.150,29 | 4.101,06 | 4.104,84 | 5.385.700 |
| 31/07/2024 | 4.166,65 | 4.171,29 | 4.122,20 | 4.130,20 | 5.079.900 |
| 30/07/2024 | 4.123,70 | 4.156,05 | 4.122,53 | 4.142,40 | 3.630.400 |
| 29/07/2024 | 4.094,11 | 4.127,38 | 4.092,77 | 4.116,86 | 3.989.600 |
| 26/07/2024 | 4.064,70 | 4.088,20 | 4.042,47 | 4.088,20 | 4.015.700 |
| 25/07/2024 | 4.049,39 | 4.072,52 | 4.034,17 | 4.070,21 | 3.747.600 |
| 24/07/2024 | 4.030,44 | 4.060,35 | 4.022,25 | 4.047,18 | 3.102.000 |
| 23/07/2024 | 4.031,68 | 4.053,39 | 4.023,76 | 4.038,15 | 2.789.800 |
| 22/07/2024 | 4.001,74 | 4.057,57 | 4.001,74 | 4.033,01 | 2.782.100 |
| 19/07/2024 | 3.987,64 | 3.998,73 | 3.974,27 | 3.983,85 | 3.771.900 |
| 18/07/2024 | 4.023,87 | 4.035,44 | 4.003,52 | 4.003,52 | 4.118.300 |
| 17/07/2024 | 3.998,62 | 4.030,49 | 3.980,47 | 4.017,59 | 3.751.100 |
| 16/07/2024 | 3.993,53 | 4.016,72 | 3.984,81 | 4.006,47 | 2.940.800 |
| 15/07/2024 | 4.025,40 | 4.047,09 | 4.005,61 | 4.006,98 | 3.410.000 |
| 12/07/2024 | 4.032,03 | 4.047,80 | 4.021,90 | 4.040,06 | 3.525.800 |
| 11/07/2024 | 4.001,62 | 4.030,07 | 3.995,48 | 4.028,92 | 3.917.800 |
| 10/07/2024 | 3.959,38 | 3.996,31 | 3.950,37 | 3.994,31 | 2.897.000 |
| 09/07/2024 | 3.941,25 | 3.956,92 | 3.934,39 | 3.950,57 | 4.120.800 |
| 08/07/2024 | 3.954,91 | 3.973,42 | 3.945,04 | 3.945,04 | 3.079.100 |
| 05/07/2024 | 3.963,90 | 3.990,82 | 3.953,79 | 3.959,84 | 2.962.300 |
| 04/07/2024 | 3.944,68 | 3.964,12 | 3.944,33 | 3.957,79 | 2.372.500 |
| 03/07/2024 | 3.935,50 | 3.946,47 | 3.931,21 | 3.939,09 | 4.396.800 |
| 02/07/2024 | 3.888,27 | 3.925,85 | 3.880,43 | 3.923,43 | 3.909.100 |
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