^BFX
5.979,01
+141,49 +2,42%
Compartir
Compartir gráfico
Historial de precios · 727 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 10/04/2025 | 4.106,67 | 4.176,39 | 3.985,61 | 3.985,61 | 7.764.400 |
| 09/04/2025 | 3.931,59 | 3.959,05 | 3.858,67 | 3.862,22 | 9.257.800 |
| 08/04/2025 | 4.015,24 | 4.096,01 | 3.985,99 | 4.052,27 | 9.110.700 |
| 07/04/2025 | 3.881,18 | 4.072,70 | 3.827,28 | 3.930,25 | 14.078.900 |
| 04/04/2025 | 4.246,95 | 4.255,79 | 4.063,20 | 4.093,59 | 11.703.000 |
| 03/04/2025 | 4.278,07 | 4.346,31 | 4.276,01 | 4.294,73 | 8.210.800 |
| 02/04/2025 | 4.326,75 | 4.344,17 | 4.302,16 | 4.344,17 | 5.718.900 |
| 01/04/2025 | 4.365,79 | 4.373,79 | 4.345,49 | 4.365,93 | 5.684.600 |
| 31/03/2025 | 4.367,34 | 4.367,34 | 4.314,64 | 4.335,42 | 6.784.000 |
| 28/03/2025 | 4.424,78 | 4.452,56 | 4.396,64 | 4.406,62 | 5.728.500 |
| 27/03/2025 | 4.416,20 | 4.446,28 | 4.412,55 | 4.434,62 | 6.090.700 |
| 26/03/2025 | 4.483,18 | 4.483,18 | 4.420,06 | 4.434,15 | 5.245.100 |
| 25/03/2025 | 4.475,79 | 4.513,80 | 4.475,79 | 4.482,20 | 4.580.200 |
| 24/03/2025 | 4.499,62 | 4.500,27 | 4.452,70 | 4.474,37 | 4.657.900 |
| 21/03/2025 | 4.464,67 | 4.487,15 | 4.456,31 | 4.479,88 | 18.049.900 |
| 20/03/2025 | 4.503,19 | 4.508,15 | 4.461,16 | 4.487,84 | 5.445.300 |
| 19/03/2025 | 4.487,47 | 4.504,32 | 4.480,90 | 4.499,43 | 5.419.600 |
| 18/03/2025 | 4.495,97 | 4.511,46 | 4.480,43 | 4.500,10 | 5.402.700 |
| 17/03/2025 | 4.430,94 | 4.480,42 | 4.429,91 | 4.477,95 | 4.717.300 |
| 14/03/2025 | 4.372,63 | 4.415,48 | 4.362,81 | 4.410,12 | 5.860.600 |
| 13/03/2025 | 4.377,59 | 4.399,70 | 4.351,70 | 4.364,41 | 5.618.800 |
| 12/03/2025 | 4.334,68 | 4.408,67 | 4.334,68 | 4.386,42 | 7.021.000 |
| 11/03/2025 | 4.351,26 | 4.370,62 | 4.288,35 | 4.296,63 | 7.771.000 |
| 10/03/2025 | 4.461,59 | 4.469,09 | 4.357,11 | 4.360,96 | 7.381.300 |
| 07/03/2025 | 4.440,73 | 4.483,25 | 4.439,49 | 4.469,34 | 7.787.400 |
| 06/03/2025 | 4.466,92 | 4.470,50 | 4.405,07 | 4.463,37 | 8.051.300 |
| 05/03/2025 | 4.442,70 | 4.484,14 | 4.437,15 | 4.460,44 | 6.991.700 |
| 04/03/2025 | 4.440,30 | 4.464,34 | 4.415,04 | 4.424,01 | 6.863.500 |
| 03/03/2025 | 4.429,56 | 4.478,40 | 4.424,13 | 4.469,65 | 6.865.200 |
| 28/02/2025 | 4.414,37 | 4.428,23 | 4.392,25 | 4.420,51 | 27.444.100 |
| 27/02/2025 | 4.447,63 | 4.455,66 | 4.416,06 | 4.447,31 | 7.747.700 |
| 26/02/2025 | 4.459,98 | 4.484,42 | 4.446,11 | 4.476,06 | 8.581.800 |
| 25/02/2025 | 4.399,50 | 4.434,21 | 4.398,80 | 4.398,80 | 5.323.300 |
| 24/02/2025 | 4.405,81 | 4.429,14 | 4.399,85 | 4.406,96 | 4.974.000 |
| 21/02/2025 | 4.373,68 | 4.405,39 | 4.369,98 | 4.405,39 | 5.462.000 |
| 20/02/2025 | 4.372,72 | 4.388,52 | 4.360,89 | 4.369,35 | 4.899.600 |
| 19/02/2025 | 4.417,66 | 4.423,68 | 4.370,16 | 4.370,16 | 4.983.600 |
| 18/02/2025 | 4.410,78 | 4.414,80 | 4.384,06 | 4.414,04 | 4.579.700 |
| 17/02/2025 | 4.392,50 | 4.407,76 | 4.392,20 | 4.402,31 | 3.930.100 |
| 14/02/2025 | 4.431,29 | 4.433,68 | 4.392,70 | 4.396,58 | 6.746.300 |
| 13/02/2025 | 4.423,47 | 4.438,27 | 4.401,41 | 4.432,88 | 7.546.200 |
| 12/02/2025 | 4.365,86 | 4.388,60 | 4.360,61 | 4.380,63 | 7.644.200 |
| 11/02/2025 | 4.342,50 | 4.350,46 | 4.327,91 | 4.338,21 | 4.613.100 |
| 10/02/2025 | 4.345,23 | 4.357,75 | 4.334,99 | 4.348,97 | 4.295.400 |
| 07/02/2025 | 4.334,47 | 4.365,31 | 4.331,02 | 4.337,66 | 5.574.900 |
| 06/02/2025 | 4.309,54 | 4.339,47 | 4.299,06 | 4.337,47 | 5.226.700 |
| 05/02/2025 | 4.273,38 | 4.286,86 | 4.257,81 | 4.286,86 | 4.715.600 |
| 04/02/2025 | 4.286,80 | 4.291,55 | 4.260,72 | 4.277,18 | 5.877.800 |
| 03/02/2025 | 4.254,97 | 4.274,89 | 4.246,72 | 4.273,75 | 5.483.600 |
| 31/01/2025 | 4.329,09 | 4.342,81 | 4.318,62 | 4.326,05 | 6.792.800 |
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