|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-09 | 8,505,400 | 3,157.63 | 3,164.54 | 3,127.24 | 3,133.65 | 00:00:00 | | 2005-03-10 | 11,652,000 | 3,123.66 | 3,123.79 | 3,095.93 | 3,098.25 | 00:00:00 | | 2005-03-11 | 6,744,200 | 3,102.97 | 3,115.33 | 3,097.55 | 3,098.99 | 00:00:00 | | 2005-03-14 | 5,768,200 | 3,096.41 | 3,104.46 | 3,078.19 | 3,081.07 | 00:00:00 | | 2005-03-15 | 6,941,800 | 3,090.49 | 3,098.46 | 3,083.22 | 3,096.60 | 00:00:00 | | 2005-03-16 | 9,606,800 | 3,094.63 | 3,103.45 | 3,076.07 | 3,076.07 | 00:00:00 | | 2005-03-17 | 6,411,400 | 3,086.86 | 3,086.86 | 3,066.65 | 3,075.89 | 00:00:00 | | 2005-03-18 | 7,964,200 | 3,079.71 | 3,097.08 | 3,076.26 | 3,090.94 | 00:00:00 | | 2005-03-21 | 3,944,600 | 3,093.64 | 3,101.71 | 3,089.64 | 3,093.57 | 00:00:00 | | 2005-03-22 | 8,006,000 | 3,096.57 | 3,096.86 | 3,071.77 | 3,084.73 | 00:00:00 | | 2005-03-23 | 7,759,400 | 3,065.94 | 3,076.81 | 3,053.13 | 3,068.71 | 00:00:00 | | 2005-03-24 | 10,097,400 | 3,072.24 | 3,129.10 | 3,070.65 | 3,128.49 | 00:00:00 | | 2005-03-29 | 6,343,800 | 3,127.13 | 3,129.45 | 3,113.43 | 3,119.37 | 00:00:00 | | 2005-03-30 | 8,885,800 | 3,108.73 | 3,128.70 | 3,103.57 | 3,125.01 | 00:00:00 | | 2005-03-31 | 8,134,400 | 3,134.31 | 3,145.42 | 3,125.18 | 3,125.67 | 00:00:00 | | 2005-04-01 | 6,637,000 | 3,129.86 | 3,143.70 | 3,125.70 | 3,140.33 | 00:00:00 | | 2005-04-04 | 7,729,400 | 3,137.92 | 3,137.92 | 3,114.75 | 3,129.52 | 00:00:00 | | 2005-04-05 | 7,616,600 | 3,136.37 | 3,151.79 | 3,134.56 | 3,145.25 | 00:00:00 | | 2005-04-06 | 6,984,000 | 3,152.79 | 3,174.55 | 3,152.18 | 3,174.55 | 00:00:00 | | 2005-04-07 | 6,307,800 | 3,172.26 | 3,179.23 | 3,167.03 | 3,177.20 | 00:00:00 | | 2005-04-08 | 5,335,800 | 3,185.46 | 3,190.25 | 3,177.83 | 3,182.23 | 00:00:00 | | 2005-04-11 | 4,105,000 | 3,174.24 | 3,186.43 | 3,169.10 | 3,185.43 | 00:00:00 | | 2005-04-12 | 5,897,600 | 3,182.90 | 3,185.13 | 3,173.51 | 3,175.78 | 00:00:00 | | 2005-04-13 | 7,091,600 | 3,185.11 | 3,201.28 | 3,185.11 | 3,197.29 | 00:00:00 | | 2005-04-14 | 7,131,400 | 3,183.21 | 3,187.78 | 3,169.72 | 3,170.51 | 00:00:00 | | 2005-04-15 | 9,744,800 | 3,154.65 | 3,162.25 | 3,131.83 | 3,141.89 | 00:00:00 | | 2005-04-18 | 8,649,200 | 3,091.84 | 3,094.46 | 3,064.13 | 3,064.13 | 00:00:00 | | 2005-04-19 | 6,953,200 | 3,075.57 | 3,093.80 | 3,074.20 | 3,090.35 | 00:00:00 | | 2005-04-20 | 9,158,600 | 3,101.04 | 3,102.46 | 3,067.96 | 3,068.47 | 00:00:00 | | 2005-04-21 | 8,584,800 | 3,057.98 | 3,082.28 | 3,057.49 | 3,068.77 | 00:00:00 | | 2005-04-22 | 7,457,800 | 3,088.05 | 3,092.40 | 3,080.48 | 3,086.73 | 00:00:00 | | 2005-04-25 | 4,687,200 | 3,081.63 | 3,104.87 | 3,081.63 | 3,102.53 | 00:00:00 | | 2005-04-26 | 7,864,600 | 3,096.27 | 3,099.89 | 3,080.33 | 3,097.86 | 00:00:00 | | 2005-04-27 | 7,000,800 | 3,085.32 | 3,088.17 | 3,039.91 | 3,042.27 | 00:00:00 | | 2005-04-28 | 9,143,000 | 3,047.80 | 3,055.24 | 3,019.62 | 3,024.75 | 00:00:00 | | 2005-04-29 | 8,774,800 | 3,007.58 | 3,039.72 | 3,007.58 | 3,039.71 | 00:00:00 | | 2005-05-02 | 4,442,200 | 3,039.93 | 3,055.71 | 3,035.88 | 3,048.67 | 00:00:00 | | 2005-05-03 | 5,969,400 | 3,053.35 | 3,053.35 | 3,036.59 | 3,046.41 | 00:00:00 | | 2005-05-04 | 6,531,800 | 3,051.50 | 3,066.72 | 3,048.39 | 3,066.72 | 00:00:00 | | 2005-05-05 | 4,049,200 | 3,072.68 | 3,095.92 | 3,072.46 | 3,091.79 | 00:00:00 | | 2005-05-06 | 7,298,600 | 3,086.98 | 3,100.76 | 3,077.38 | 3,098.33 | 00:00:00 | | 2005-05-09 | 5,053,400 | 3,099.71 | 3,099.71 | 3,076.16 | 3,083.71 | 00:00:00 | | 2005-05-10 | 5,244,400 | 3,083.14 | 3,088.60 | 3,061.07 | 3,066.43 | 00:00:00 | | 2005-05-11 | 5,212,200 | 3,062.49 | 3,069.13 | 3,052.44 | 3,061.75 | 00:00:00 | | 2005-05-12 | 10,526,800 | 3,064.15 | 3,068.52 | 3,046.14 | 3,055.43 | 00:00:00 | | 2005-05-13 | 7,636,000 | 3,046.57 | 3,046.88 | 3,027.02 | 3,037.28 | 00:00:00 | | 2005-05-16 | 2,742,400 | 3,030.39 | 3,035.98 | 3,026.42 | 3,029.47 | 00:00:00 | | 2005-05-17 | 7,379,600 | 3,033.42 | 3,033.58 | 3,015.66 | 3,021.28 | 00:00:00 | | 2005-05-18 | 8,528,200 | 3,026.47 | 3,054.44 | 3,025.35 | 3,054.44 | 00:00:00 | | 2005-05-19 | 6,279,600 | 3,061.23 | 3,073.71 | 3,059.69 | 3,073.71 | 00:00:00 | | 2005-05-20 | 5,222,800 | 3,071.61 | 3,077.24 | 3,066.45 | 3,073.52 | 00:00:00 | | 2005-05-23 | 6,529,800 | 3,076.44 | 3,089.33 | 3,075.79 | 3,080.77 | 00:00:00 | | 2005-05-24 | 5,731,400 | 3,069.68 | 3,074.17 | 3,063.60 | 3,070.86 | 00:00:00 | | 2005-05-25 | 6,113,000 | 3,071.84 | 3,076.14 | 3,065.46 | 3,076.14 | 00:00:00 | | 2005-05-26 | 17,888,000 | 3,049.39 | 3,058.70 | 3,045.76 | 3,055.96 | 00:00:00 | | 2005-05-27 | 10,460,800 | 3,036.03 | 3,047.20 | 3,033.79 | 3,047.20 | 00:00:00 | | 2005-05-30 | 5,138,200 | 3,038.35 | 3,056.20 | 3,033.16 | 3,056.20 | 00:00:00 | | 2005-05-31 | 13,651,000 | 3,050.58 | 3,052.44 | 3,042.89 | 3,051.67 | 00:00:00 | | 2005-06-01 | 7,608,600 | 3,054.50 | 3,073.95 | 3,050.06 | 3,073.95 | 00:00:00 | | 2005-06-02 | 8,262,800 | 3,072.35 | 3,086.79 | 3,068.46 | 3,075.01 | 00:00:00 | | 2005-06-03 | 7,285,800 | 3,078.67 | 3,087.57 | 3,075.49 | 3,083.54 | 00:00:00 | | 2005-06-06 | 6,791,000 | 3,077.31 | 3,077.75 | 3,056.26 | 3,062.37 | 00:00:00 | | 2005-06-07 | 7,532,000 | 3,065.12 | 3,076.72 | 3,059.18 | 3,071.17 | 00:00:00 | | 2005-06-08 | 8,278,600 | 3,067.00 | 3,071.61 | 3,060.29 | 3,060.29 | 00:00:00 | | 2005-06-09 | 9,175,800 | 3,061.65 | 3,083.72 | 3,059.72 | 3,082.06 | 00:00:00 | | 2005-06-10 | 8,629,600 | 3,086.23 | 3,107.57 | 3,085.61 | 3,100.40 | 00:00:00 | | 2005-06-13 | 8,246,400 | 3,100.33 | 3,113.15 | 3,093.55 | 3,101.08 | 00:00:00 | | 2005-06-14 | 8,872,800 | 3,105.60 | 3,112.02 | 3,098.23 | 3,109.36 | 00:00:00 | | 2005-06-15 | 8,697,000 | 3,107.31 | 3,124.70 | 3,106.39 | 3,109.40 | 00:00:00 | | 2005-06-16 | 8,176,400 | 3,116.64 | 3,128.58 | 3,112.10 | 3,128.58 | 00:00:00 | | 2005-06-17 | 13,298,000 | 3,124.25 | 3,129.49 | 3,107.20 | 3,109.89 | 00:00:00 | | 2005-06-20 | 6,636,800 | 3,106.31 | 3,106.49 | 3,084.90 | 3,092.62 | 00:00:00 | | 2005-06-21 | 8,035,600 | 3,101.04 | 3,120.46 | 3,100.28 | 3,116.31 | 00:00:00 | | 2005-06-22 | 10,281,600 | 3,122.38 | 3,142.97 | 3,121.59 | 3,137.83 | 00:00:00 | | 2005-06-23 | 8,278,000 | 3,142.84 | 3,143.58 | 3,120.76 | 3,132.58 | 00:00:00 | | 2005-06-24 | 6,407,200 | 3,115.22 | 3,120.61 | 3,102.82 | 3,109.41 | 00:00:00 | | 2005-06-27 | 8,054,000 | 3,095.95 | 3,096.14 | 3,074.40 | 3,075.48 | 00:00:00 | | 2005-06-28 | 7,798,000 | 3,081.15 | 3,087.35 | 3,070.41 | 3,084.48 | 00:00:00 | | 2005-06-29 | 8,655,800 | 3,090.96 | 3,114.49 | 3,090.96 | 3,112.09 | 00:00:00 | | 2005-06-30 | 9,437,400 | 3,105.94 | 3,115.57 | 3,096.91 | 3,112.83 | 00:00:00 | | 2005-07-01 | 6,764,000 | 3,108.57 | 3,130.15 | 3,106.04 | 3,125.38 | 00:00:00 | | 2005-07-04 | 4,806,800 | 3,130.70 | 3,131.37 | 3,115.76 | 3,126.65 | 00:00:00 | | 2005-07-05 | 6,384,000 | 3,130.75 | 3,130.75 | 3,103.29 | 3,113.26 | 00:00:00 | | 2005-07-06 | 7,927,800 | 3,114.21 | 3,121.92 | 3,112.39 | 3,121.92 | 00:00:00 | | 2005-07-07 | 12,055,400 | 3,119.14 | 3,119.14 | 3,033.57 | 3,089.94 | 00:00:00 | | 2005-07-08 | 8,822,200 | 3,104.07 | 3,108.09 | 3,094.21 | 3,107.01 | 00:00:00 | | 2005-07-11 | 7,093,800 | 3,121.43 | 3,135.82 | 3,121.43 | 3,135.18 | 00:00:00 | | 2005-07-12 | 5,369,000 | 3,133.26 | 3,133.26 | 3,119.41 | 3,121.61 | 00:00:00 | | 2005-07-13 | 6,790,000 | 3,123.01 | 3,139.76 | 3,122.80 | 3,137.56 | 00:00:00 | | 2005-07-14 | 9,144,200 | 3,147.14 | 3,174.82 | 3,145.74 | 3,170.01 | 00:00:00 | | 2005-07-15 | 7,437,200 | 3,170.04 | 3,182.00 | 3,161.69 | 3,164.31 | 00:00:00 | | 2005-07-18 | 7,989,800 | 3,172.22 | 3,176.89 | 3,154.97 | 3,156.43 | 00:00:00 | | 2005-07-19 | 8,367,000 | 3,157.59 | 3,188.57 | 3,157.41 | 3,188.57 | 00:00:00 | | 2005-07-20 | 6,731,400 | 3,182.83 | 3,188.56 | 3,178.64 | 3,185.37 | 00:00:00 | | 2005-07-21 | 5,582,400 | 3,191.17 | 3,211.03 | 3,190.62 | 3,202.15 | 00:00:00 | | 2005-07-22 | 4,403,000 | 3,202.58 | 3,202.58 | 3,184.04 | 3,186.00 | 00:00:00 | | 2005-07-25 | 5,232,000 | 3,188.21 | 3,191.15 | 3,180.57 | 3,186.98 | 00:00:00 | | 2005-07-26 | 6,749,400 | 3,184.18 | 3,206.12 | 3,181.88 | 3,198.57 | 00:00:00 | | 2005-07-27 | 6,620,600 | 3,210.70 | 3,221.09 | 3,203.27 | 3,217.81 | 00:00:00 | | 2005-07-28 | 5,989,600 | 3,221.49 | 3,236.01 | 3,221.49 | 3,232.77 | 00:00:00 | | 2005-07-29 | 5,560,200 | 3,238.74 | 3,240.59 | 3,226.15 | 3,228.01 | 00:00:00 | | 2005-08-01 | 5,197,600 | 3,241.26 | 3,241.27 | 3,231.71 | 3,234.05 | 00:00:00 | | 2005-08-02 | 6,365,800 | 3,236.38 | 3,252.16 | 3,235.61 | 3,251.65 | 00:00:00 | | 2005-08-03 | 6,962,600 | 3,252.75 | 3,269.74 | 3,251.79 | 3,269.74 | 00:00:00 | | 2005-08-04 | 7,452,800 | 3,268.26 | 3,272.56 | 3,254.72 | 3,256.46 | 00:00:00 | | 2005-08-05 | 6,698,400 | 3,250.93 | 3,263.14 | 3,245.96 | 3,249.45 | 00:00:00 | | 2005-08-08 | 5,083,200 | 3,251.91 | 3,261.76 | 3,245.65 | 3,253.56 | 00:00:00 | | 2005-08-09 | 8,965,000 | 3,249.90 | 3,300.63 | 3,249.01 | 3,300.63 | 00:00:00 | | 2005-08-10 | 9,237,400 | 3,298.08 | 3,315.01 | 3,297.72 | 3,314.81 | 00:00:00 | | 2005-08-11 | 8,209,600 | 3,298.40 | 3,304.93 | 3,288.67 | 3,302.51 | 00:00:00 | | 2005-08-12 | 2,465,000 | 3,304.67 | 3,306.12 | 3,283.86 | 3,286.70 | 00:00:00 | | 2005-08-15 | 2,902,000 | 3,286.20 | 3,292.98 | 3,279.23 | 3,280.53 | 00:00:00 | | 2005-08-16 | 6,192,600 | 3,292.56 | 3,301.06 | 3,274.94 | 3,285.01 | 00:00:00 | | 2005-08-17 | 7,961,400 | 3,287.98 | 3,288.20 | 3,265.46 | 3,279.30 | 00:00:00 | | 2005-08-18 | 8,917,400 | 3,281.42 | 3,283.17 | 3,252.83 | 3,252.83 | 00:00:00 | | 2005-08-19 | 6,821,400 | 3,257.03 | 3,273.27 | 3,251.85 | 3,272.11 | 00:00:00 | | 2005-08-22 | 4,101,400 | 3,270.71 | 3,276.13 | 3,269.01 | 3,270.91 | 00:00:00 | | 2005-08-23 | 6,300,800 | 3,265.05 | 3,265.05 | 3,244.45 | 3,244.45 | 00:00:00 | | 2005-08-24 | 7,712,800 | 3,243.91 | 3,243.91 | 3,229.43 | 3,234.49 | 00:00:00 | | 2005-08-25 | 7,460,800 | 3,234.79 | 3,235.46 | 3,219.29 | 3,228.47 | 00:00:00 | | 2005-08-26 | 7,305,600 | 3,218.36 | 3,231.48 | 3,205.13 | 3,205.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
