^BFX
5.979,01
+141,49 +2,42%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 19/04/2024 | 3.799,86 | 3.836,69 | 3.792,46 | 3.827,75 | 4.399.100 |
| 18/04/2024 | 3.803,60 | 3.834,34 | 3.792,13 | 3.826,58 | 3.765.000 |
| 17/04/2024 | 3.786,96 | 3.813,33 | 3.786,32 | 3.794,57 | 3.809.500 |
| 16/04/2024 | 3.804,60 | 3.813,43 | 3.774,50 | 3.796,92 | 4.175.100 |
| 15/04/2024 | 3.853,82 | 3.879,80 | 3.846,11 | 3.853,74 | 4.448.200 |
| 12/04/2024 | 3.853,42 | 3.899,28 | 3.843,28 | 3.850,04 | 3.872.100 |
| 11/04/2024 | 3.829,54 | 3.861,22 | 3.819,60 | 3.836,85 | 3.860.700 |
| 10/04/2024 | 3.869,43 | 3.881,08 | 3.821,49 | 3.831,77 | 4.610.500 |
| 09/04/2024 | 3.843,71 | 3.865,40 | 3.841,48 | 3.845,42 | 3.249.700 |
| 08/04/2024 | 3.828,19 | 3.854,96 | 3.825,69 | 3.849,87 | 3.671.100 |
| 05/04/2024 | 3.831,15 | 3.849,19 | 3.824,13 | 3.834,33 | 4.554.800 |
| 04/04/2024 | 3.860,39 | 3.887,91 | 3.855,48 | 3.872,45 | 4.895.600 |
| 03/04/2024 | 3.837,84 | 3.856,10 | 3.821,06 | 3.856,10 | 4.253.100 |
| 02/04/2024 | 3.839,38 | 3.867,21 | 3.825,24 | 3.829,98 | 4.245.100 |
| 28/03/2024 | 3.840,13 | 3.846,78 | 3.821,49 | 3.845,63 | 4.474.600 |
| 27/03/2024 | 3.810,97 | 3.835,65 | 3.810,97 | 3.832,99 | 3.767.300 |
| 26/03/2024 | 3.803,16 | 3.811,28 | 3.783,53 | 3.807,47 | 4.121.800 |
| 25/03/2024 | 3.806,88 | 3.817,79 | 3.803,42 | 3.811,50 | 4.165.200 |
| 22/03/2024 | 3.769,86 | 3.803,73 | 3.768,46 | 3.803,73 | 4.396.400 |
| 21/03/2024 | 3.729,62 | 3.787,97 | 3.729,62 | 3.787,97 | 4.892.000 |
| 20/03/2024 | 3.670,85 | 3.687,76 | 3.667,59 | 3.685,41 | 3.204.300 |
| 19/03/2024 | 3.660,66 | 3.682,25 | 3.659,54 | 3.681,14 | 4.090.700 |
| 18/03/2024 | 3.690,02 | 3.692,73 | 3.666,82 | 3.673,19 | 3.904.700 |
| 15/03/2024 | 3.695,82 | 3.718,83 | 3.684,20 | 3.684,20 | 20.641.900 |
| 14/03/2024 | 3.729,58 | 3.740,39 | 3.688,87 | 3.691,85 | 6.457.900 |
| 13/03/2024 | 3.740,86 | 3.750,71 | 3.727,42 | 3.728,49 | 5.215.200 |
| 12/03/2024 | 3.739,20 | 3.758,96 | 3.723,19 | 3.749,94 | 5.324.200 |
| 11/03/2024 | 3.717,60 | 3.747,45 | 3.717,43 | 3.741,71 | 4.582.200 |
| 08/03/2024 | 3.723,41 | 3.748,02 | 3.713,00 | 3.733,99 | 4.265.800 |
| 07/03/2024 | 3.679,39 | 3.725,51 | 3.668,44 | 3.718,28 | 5.599.400 |
| 06/03/2024 | 3.662,41 | 3.703,86 | 3.661,39 | 3.695,03 | 4.908.000 |
| 05/03/2024 | 3.664,46 | 3.670,01 | 3.650,00 | 3.663,60 | 4.878.400 |
| 04/03/2024 | 3.692,45 | 3.695,83 | 3.657,11 | 3.672,25 | 5.343.600 |
| 01/03/2024 | 3.677,51 | 3.705,76 | 3.677,51 | 3.698,82 | 5.752.200 |
| 29/02/2024 | 3.673,17 | 3.697,31 | 3.660,35 | 3.661,42 | 13.840.300 |
| 28/02/2024 | 3.696,39 | 3.712,18 | 3.683,20 | 3.700,02 | 6.678.500 |
| 27/02/2024 | 3.681,49 | 3.696,65 | 3.674,78 | 3.696,65 | 4.794.300 |
| 26/02/2024 | 3.703,72 | 3.710,26 | 3.685,07 | 3.685,19 | 4.202.900 |
| 23/02/2024 | 3.704,40 | 3.715,00 | 3.690,76 | 3.707,48 | 4.234.800 |
| 22/02/2024 | 3.706,15 | 3.713,00 | 3.682,15 | 3.696,15 | 5.259.700 |
| 21/02/2024 | 3.670,58 | 3.695,42 | 3.670,22 | 3.677,35 | 3.594.200 |
| 20/02/2024 | 3.681,89 | 3.691,75 | 3.668,25 | 3.668,88 | 4.520.500 |
| 19/02/2024 | 3.685,56 | 3.693,14 | 3.673,64 | 3.685,02 | 3.515.000 |
| 16/02/2024 | 3.702,90 | 3.708,81 | 3.688,63 | 3.690,07 | 5.101.400 |
| 15/02/2024 | 3.678,33 | 3.694,70 | 3.672,09 | 3.694,38 | 4.501.900 |
| 14/02/2024 | 3.644,92 | 3.678,15 | 3.643,96 | 3.665,30 | 4.763.000 |
| 13/02/2024 | 3.711,52 | 3.715,71 | 3.666,64 | 3.675,52 | 4.584.600 |
| 12/02/2024 | 3.684,20 | 3.718,48 | 3.680,37 | 3.715,85 | 3.986.800 |
| 09/02/2024 | 3.664,87 | 3.678,96 | 3.656,18 | 3.676,59 | 5.537.400 |
| 08/02/2024 | 3.626,21 | 3.680,26 | 3.626,21 | 3.665,65 | 4.581.600 |
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