|
 BEL20 - Brussels Stock Exchange - [Ticker: ^BFX] |     | | Last Trade | 4,116.50 | Last Trade Time | 2017-11-01 - 22:05:00 | | Variation | +20.13 (+0.49%) | Open | 4,109.73 | | High | 4,129.81 | Low | 4,106.71 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 4,096.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^BFX quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-22 | 0 | 2,677.36 | 2,686.08 | 2,662.18 | 2,665.59 | 00:00:00 | | 2004-09-23 | 0 | 2,656.20 | 2,661.38 | 2,639.98 | 2,640.88 | 00:00:00 | | 2004-09-24 | 0 | 2,637.83 | 2,657.09 | 2,637.46 | 2,657.09 | 00:00:00 | | 2004-09-27 | 0 | 2,651.79 | 2,655.51 | 2,648.03 | 2,652.48 | 00:00:00 | | 2004-09-28 | 0 | 2,643.64 | 2,665.70 | 2,639.52 | 2,665.70 | 00:00:00 | | 2004-09-29 | 0 | 2,665.40 | 2,692.85 | 2,664.95 | 2,690.93 | 00:00:00 | | 2004-09-30 | 0 | 2,700.08 | 2,706.70 | 2,692.83 | 2,693.21 | 00:00:00 | | 2004-10-01 | 0 | 2,701.19 | 2,725.72 | 2,697.71 | 2,725.12 | 00:00:00 | | 2004-10-04 | 0 | 2,725.48 | 2,760.84 | 2,725.48 | 2,760.03 | 00:00:00 | | 2004-10-05 | 0 | 2,759.68 | 2,772.70 | 2,753.36 | 2,765.83 | 00:00:00 | | 2004-10-06 | 0 | 2,764.97 | 2,775.27 | 2,755.69 | 2,775.20 | 00:00:00 | | 2004-10-07 | 0 | 2,777.65 | 2,787.36 | 2,771.84 | 2,771.84 | 00:00:00 | | 2004-10-08 | 0 | 2,762.66 | 2,777.65 | 2,750.79 | 2,759.62 | 00:00:00 | | 2004-10-11 | 5,107,000 | 2,752.19 | 2,761.63 | 2,751.97 | 2,759.16 | 00:00:00 | | 2004-10-12 | 5,117,200 | 2,754.13 | 2,756.64 | 2,720.31 | 2,730.99 | 00:00:00 | | 2004-10-13 | 6,934,200 | 2,739.43 | 2,759.91 | 2,739.43 | 2,752.51 | 00:00:00 | | 2004-10-14 | 6,883,200 | 2,742.51 | 2,754.89 | 2,736.88 | 2,747.63 | 00:00:00 | | 2004-10-15 | 5,425,000 | 2,741.66 | 2,746.60 | 2,731.14 | 2,743.56 | 00:00:00 | | 2004-10-18 | 4,643,400 | 2,743.13 | 2,753.85 | 2,735.36 | 2,752.82 | 00:00:00 | | 2004-10-19 | 6,252,000 | 2,758.63 | 2,777.96 | 2,758.63 | 2,768.28 | 00:00:00 | | 2004-10-20 | 6,939,200 | 2,760.72 | 2,760.72 | 2,747.00 | 2,755.79 | 00:00:00 | | 2004-10-21 | 5,412,400 | 2,760.13 | 2,765.05 | 2,744.92 | 2,764.12 | 00:00:00 | | 2004-10-22 | 4,885,400 | 2,760.34 | 2,772.17 | 2,758.23 | 2,765.87 | 00:00:00 | | 2004-10-25 | 5,059,600 | 2,741.34 | 2,741.37 | 2,727.62 | 2,730.58 | 00:00:00 | | 2004-10-26 | 5,430,000 | 2,732.68 | 2,737.74 | 2,725.02 | 2,732.29 | 00:00:00 | | 2004-10-27 | 4,923,200 | 2,740.24 | 2,758.92 | 2,736.20 | 2,758.92 | 00:00:00 | | 2004-10-28 | 7,757,400 | 2,764.27 | 2,785.91 | 2,763.04 | 2,785.85 | 00:00:00 | | 2004-10-29 | 6,119,600 | 2,780.39 | 2,792.62 | 2,779.52 | 2,785.45 | 00:00:00 | | 2004-11-01 | 4,039,600 | 2,783.30 | 2,809.98 | 2,780.86 | 2,808.60 | 00:00:00 | | 2004-11-02 | 6,632,400 | 2,809.85 | 2,828.11 | 2,809.85 | 2,828.11 | 00:00:00 | | 2004-11-03 | 8,118,600 | 2,833.70 | 2,843.78 | 2,831.12 | 2,840.46 | 00:00:00 | | 2004-11-04 | 6,663,000 | 2,846.24 | 2,846.24 | 2,813.08 | 2,827.60 | 00:00:00 | | 2004-11-05 | 7,635,400 | 2,841.92 | 2,852.96 | 2,836.12 | 2,838.99 | 00:00:00 | | 2004-11-08 | 5,305,400 | 2,846.35 | 2,846.35 | 2,820.88 | 2,829.92 | 00:00:00 | | 2004-11-09 | 6,258,400 | 2,823.57 | 2,833.70 | 2,818.84 | 2,833.70 | 00:00:00 | | 2004-11-10 | 8,083,800 | 2,839.90 | 2,853.27 | 2,838.49 | 2,849.76 | 00:00:00 | | 2004-11-11 | 4,730,600 | 2,852.61 | 2,872.31 | 2,847.23 | 2,870.68 | 00:00:00 | | 2004-11-12 | 6,270,200 | 2,874.06 | 2,874.06 | 2,861.06 | 2,862.31 | 00:00:00 | | 2004-11-15 | 6,089,800 | 2,864.62 | 2,868.39 | 2,851.35 | 2,851.35 | 00:00:00 | | 2004-11-16 | 6,720,800 | 2,853.66 | 2,854.19 | 2,825.92 | 2,830.50 | 00:00:00 | | 2004-11-17 | 8,095,600 | 2,828.48 | 2,841.07 | 2,816.63 | 2,841.07 | 00:00:00 | | 2004-11-18 | 10,889,600 | 2,832.05 | 2,848.67 | 2,828.85 | 2,840.99 | 00:00:00 | | 2004-11-19 | 17,849,600 | 2,839.41 | 2,879.95 | 2,839.41 | 2,862.40 | 00:00:00 | | 2004-11-22 | 9,535,600 | 2,858.61 | 2,866.61 | 2,853.48 | 2,861.53 | 00:00:00 | | 2004-11-23 | 9,944,000 | 2,868.95 | 2,881.54 | 2,858.85 | 2,858.96 | 00:00:00 | | 2004-11-24 | 8,578,800 | 2,875.98 | 2,883.15 | 2,866.34 | 2,872.25 | 00:00:00 | | 2004-11-25 | 6,768,600 | 2,873.34 | 2,883.45 | 2,865.77 | 2,875.47 | 00:00:00 | | 2004-11-26 | 4,802,400 | 2,870.60 | 2,881.56 | 2,863.09 | 2,881.38 | 00:00:00 | | 2004-11-29 | 5,498,600 | 2,870.49 | 2,890.26 | 2,866.86 | 2,866.86 | 00:00:00 | | 2004-11-30 | 7,789,200 | 2,869.03 | 2,869.23 | 2,845.36 | 2,850.95 | 00:00:00 | | 2004-12-01 | 7,765,000 | 2,852.50 | 2,885.98 | 2,848.42 | 2,885.98 | 00:00:00 | | 2004-12-02 | 6,968,000 | 2,888.29 | 2,908.47 | 2,887.31 | 2,905.45 | 00:00:00 | | 2004-12-03 | 5,615,400 | 2,904.82 | 2,910.08 | 2,886.87 | 2,895.06 | 00:00:00 | | 2004-12-06 | 4,762,200 | 2,883.76 | 2,897.56 | 2,874.01 | 2,894.61 | 00:00:00 | | 2004-12-07 | 6,273,800 | 2,892.45 | 2,918.15 | 2,891.65 | 2,911.20 | 00:00:00 | | 2004-12-08 | 7,335,000 | 2,899.28 | 2,914.80 | 2,896.60 | 2,906.39 | 00:00:00 | | 2004-12-09 | 5,475,600 | 2,901.50 | 2,909.07 | 2,886.76 | 2,897.95 | 00:00:00 | | 2004-12-10 | 7,537,000 | 2,902.63 | 2,906.34 | 2,890.89 | 2,901.00 | 00:00:00 | | 2004-12-13 | 5,825,600 | 2,899.50 | 2,921.98 | 2,897.33 | 2,921.98 | 00:00:00 | | 2004-12-14 | 5,367,400 | 2,925.62 | 2,927.79 | 2,920.33 | 2,926.39 | 00:00:00 | | 2004-12-15 | 7,335,600 | 2,925.90 | 2,931.67 | 2,922.68 | 2,927.36 | 00:00:00 | | 2004-12-16 | 7,499,800 | 2,928.36 | 2,937.72 | 2,924.35 | 2,933.60 | 00:00:00 | | 2004-12-17 | 9,539,200 | 2,937.26 | 2,937.44 | 2,913.94 | 2,915.31 | 00:00:00 | | 2004-12-20 | 7,157,400 | 2,912.04 | 2,928.41 | 2,912.04 | 2,922.30 | 00:00:00 | | 2004-12-21 | 5,970,200 | 2,920.35 | 2,931.48 | 2,907.43 | 2,931.48 | 00:00:00 | | 2004-12-22 | 6,329,800 | 2,934.09 | 2,956.35 | 2,931.91 | 2,950.10 | 00:00:00 | | 2004-12-23 | 8,887,000 | 2,953.61 | 2,956.90 | 2,936.77 | 2,944.85 | 00:00:00 | | 2004-12-24 | 1,756,200 | 2,942.03 | 2,949.71 | 2,937.85 | 2,940.38 | 00:00:00 | | 2004-12-27 | 3,031,800 | 2,936.36 | 2,946.32 | 2,934.79 | 2,943.77 | 00:00:00 | | 2004-12-28 | 3,197,000 | 2,939.38 | 2,943.98 | 2,930.44 | 2,938.30 | 00:00:00 | | 2004-12-29 | 2,993,600 | 2,937.63 | 2,941.98 | 2,928.73 | 2,933.34 | 00:00:00 | | 2004-12-30 | 2,077,600 | 2,934.53 | 2,936.04 | 2,928.06 | 2,933.72 | 00:00:00 | | 2004-12-31 | 1,308,600 | 2,937.03 | 2,937.17 | 2,928.45 | 2,932.62 | 00:00:00 | | 2005-01-03 | 4,662,800 | 2,936.46 | 2,971.75 | 2,934.70 | 2,969.36 | 00:00:00 | | 2005-01-04 | 7,860,600 | 2,969.10 | 2,994.89 | 2,965.95 | 2,987.09 | 00:00:00 | | 2005-01-05 | 8,188,200 | 2,975.02 | 2,986.46 | 2,971.19 | 2,971.79 | 00:00:00 | | 2005-01-06 | 7,060,800 | 2,978.04 | 2,998.92 | 2,975.23 | 2,992.43 | 00:00:00 | | 2005-01-07 | 8,510,400 | 2,999.58 | 3,012.65 | 2,995.75 | 3,002.65 | 00:00:00 | | 2005-01-10 | 5,649,400 | 3,006.62 | 3,010.20 | 2,996.16 | 3,001.24 | 00:00:00 | | 2005-01-11 | 6,632,600 | 3,013.83 | 3,013.83 | 2,980.23 | 2,980.23 | 00:00:00 | | 2005-01-12 | 6,579,200 | 2,985.11 | 2,987.10 | 2,966.84 | 2,973.92 | 00:00:00 | | 2005-01-13 | 7,094,800 | 2,974.83 | 2,976.10 | 2,952.35 | 2,959.72 | 00:00:00 | | 2005-01-14 | 9,170,400 | 2,953.80 | 2,961.64 | 2,942.96 | 2,958.79 | 00:00:00 | | 2005-01-17 | 5,380,800 | 2,966.68 | 2,974.77 | 2,961.70 | 2,974.77 | 00:00:00 | | 2005-01-18 | 5,381,400 | 2,970.99 | 2,971.25 | 2,954.35 | 2,969.49 | 00:00:00 | | 2005-01-19 | 7,364,600 | 2,972.69 | 2,985.30 | 2,964.54 | 2,967.29 | 00:00:00 | | 2005-01-20 | 711,400 | 2,964.25 | 2,968.84 | 2,949.49 | 2,962.40 | 00:00:00 | | 2005-01-21 | 6,988,200 | 2,963.24 | 2,979.18 | 2,961.39 | 2,979.18 | 00:00:00 | | 2005-01-24 | 6,065,600 | 2,970.57 | 2,974.16 | 2,957.76 | 2,971.23 | 00:00:00 | | 2005-01-25 | 7,434,200 | 2,964.81 | 3,000.33 | 2,963.48 | 3,000.33 | 00:00:00 | | 2005-01-26 | 7,906,400 | 2,988.80 | 3,008.58 | 2,988.80 | 3,008.58 | 00:00:00 | | 2005-01-27 | 6,841,600 | 3,012.95 | 3,012.95 | 2,989.35 | 3,005.41 | 00:00:00 | | 2005-01-28 | 11,087,400 | 3,003.97 | 3,011.01 | 2,982.51 | 2,985.31 | 00:00:00 | | 2005-01-31 | 9,682,400 | 2,988.21 | 2,999.97 | 2,984.94 | 2,997.60 | 00:00:00 | | 2005-02-01 | 9,413,400 | 3,003.84 | 3,010.57 | 2,994.78 | 3,010.57 | 00:00:00 | | 2005-02-02 | 9,556,600 | 3,011.85 | 3,029.10 | 3,008.00 | 3,027.40 | 00:00:00 | | 2005-02-03 | 9,025,800 | 3,030.91 | 3,046.66 | 3,025.26 | 3,043.48 | 00:00:00 | | 2005-02-04 | 7,523,800 | 3,046.47 | 3,067.13 | 3,045.41 | 3,067.13 | 00:00:00 | | 2005-02-07 | 7,247,000 | 3,077.16 | 3,081.95 | 3,067.72 | 3,073.52 | 00:00:00 | | 2005-02-08 | 6,862,200 | 3,076.47 | 3,085.96 | 3,072.47 | 3,081.46 | 00:00:00 | | 2005-02-09 | 7,591,200 | 3,085.72 | 3,089.12 | 3,079.55 | 3,085.13 | 00:00:00 | | 2005-02-10 | 5,940,800 | 3,082.85 | 3,087.91 | 3,077.69 | 3,077.69 | 00:00:00 | | 2005-02-11 | 6,036,400 | 3,089.43 | 3,112.27 | 3,079.09 | 3,112.27 | 00:00:00 | | 2005-02-14 | 4,754,200 | 3,107.44 | 3,110.63 | 3,092.44 | 3,101.57 | 00:00:00 | | 2005-02-15 | 7,736,600 | 3,102.76 | 3,128.85 | 3,098.66 | 3,128.85 | 00:00:00 | | 2005-02-16 | 6,404,600 | 3,122.25 | 3,128.69 | 3,112.29 | 3,121.62 | 00:00:00 | | 2005-02-17 | 5,292,600 | 3,120.09 | 3,122.23 | 3,109.65 | 3,115.09 | 00:00:00 | | 2005-02-18 | 6,379,000 | 3,112.72 | 3,118.07 | 3,104.89 | 3,115.68 | 00:00:00 | | 2005-02-21 | 1,996,000 | 3,113.73 | 3,116.43 | 3,088.71 | 3,093.60 | 00:00:00 | | 2005-02-22 | 7,203,200 | 3,089.85 | 3,091.74 | 3,059.19 | 3,077.95 | 00:00:00 | | 2005-02-23 | 6,761,600 | 3,057.50 | 3,063.68 | 3,041.51 | 3,053.56 | 00:00:00 | | 2005-02-24 | 6,408,800 | 3,050.68 | 3,056.58 | 3,045.70 | 3,048.52 | 00:00:00 | | 2005-02-25 | 11,028,600 | 3,061.87 | 3,070.84 | 3,059.69 | 3,070.06 | 00:00:00 | | 2005-02-28 | 9,931,000 | 3,074.81 | 3,109.10 | 3,074.48 | 3,106.54 | 00:00:00 | | 2005-03-01 | 13,978,000 | 3,101.12 | 3,122.08 | 3,099.47 | 3,117.76 | 00:00:00 | | 2005-03-02 | 16,663,800 | 3,120.88 | 3,122.22 | 3,094.45 | 3,097.66 | 00:00:00 | | 2005-03-03 | 11,323,400 | 3,094.78 | 3,101.50 | 3,090.98 | 3,090.98 | 00:00:00 | | 2005-03-04 | 9,305,000 | 3,095.39 | 3,124.74 | 3,092.94 | 3,121.66 | 00:00:00 | | 2005-03-07 | 7,307,600 | 3,130.79 | 3,153.12 | 3,128.92 | 3,153.12 | 00:00:00 | | 2005-03-08 | 10,174,000 | 3,152.77 | 3,155.67 | 3,142.67 | 3,152.48 | 00:00:00 | | 2005-03-09 | 8,505,400 | 3,157.63 | 3,164.54 | 3,127.24 | 3,133.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
