|
 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 | | 2006-08-03 | 5,635,200 | 3,817.74 | 3,818.00 | 3,776.02 | 3,788.99 | 00:00:00 | | 2006-08-04 | 6,279,800 | 3,805.19 | 3,834.01 | 3,797.10 | 3,828.54 | 00:00:00 | | 2006-08-07 | 3,791,400 | 3,795.18 | 3,796.10 | 3,769.17 | 3,778.33 | 00:00:00 | | 2006-08-08 | 5,394,800 | 3,798.98 | 3,804.52 | 3,778.28 | 3,793.25 | 00:00:00 | | 2006-08-09 | 7,313,400 | 3,799.60 | 3,821.85 | 3,778.24 | 3,811.59 | 00:00:00 | | 2006-08-10 | 8,529,600 | 3,787.97 | 3,809.01 | 3,767.04 | 3,804.46 | 00:00:00 | | 2006-08-11 | 6,135,000 | 3,797.56 | 3,828.32 | 3,795.46 | 3,822.12 | 00:00:00 | | 2006-08-14 | 4,510,000 | 3,839.90 | 3,858.77 | 3,837.81 | 3,856.91 | 00:00:00 | | 2006-08-15 | 6,415,600 | 3,849.55 | 3,910.09 | 3,845.84 | 3,907.05 | 00:00:00 | | 2006-08-16 | 6,660,200 | 3,899.64 | 3,912.04 | 3,877.73 | 3,907.79 | 00:00:00 | | 2006-08-17 | 8,246,400 | 3,906.77 | 3,912.24 | 3,890.06 | 3,902.46 | 00:00:00 | | 2006-08-18 | 7,121,600 | 3,901.09 | 3,920.05 | 3,896.80 | 3,912.86 | 00:00:00 | | 2006-08-21 | 5,706,000 | 3,903.02 | 3,907.64 | 3,886.11 | 3,899.53 | 00:00:00 | | 2006-08-22 | 6,878,000 | 3,910.34 | 3,918.70 | 3,877.03 | 3,908.13 | 00:00:00 | | 2006-08-23 | 5,161,600 | 3,909.02 | 3,909.97 | 3,866.61 | 3,872.57 | 00:00:00 | | 2006-08-24 | 10,580,000 | 3,881.54 | 3,902.89 | 3,867.52 | 3,886.36 | 00:00:00 | | 2006-08-25 | 7,793,000 | 3,886.96 | 3,907.87 | 3,886.17 | 3,887.71 | 00:00:00 | | 2006-08-28 | 4,139,600 | 3,887.08 | 3,924.68 | 3,878.63 | 3,919.92 | 00:00:00 | | 2006-08-29 | 6,994,800 | 3,926.26 | 3,938.91 | 3,923.17 | 3,929.72 | 00:00:00 | | 2006-08-30 | 6,496,600 | 3,936.78 | 3,952.78 | 3,934.12 | 3,945.42 | 00:00:00 | | 2006-08-31 | 10,117,000 | 3,935.14 | 3,936.11 | 3,905.40 | 3,906.01 | 00:00:00 | | 2006-09-01 | 7,776,800 | 3,902.83 | 3,941.07 | 3,902.83 | 3,924.26 | 00:00:00 | | 2006-09-04 | 5,428,800 | 3,934.70 | 3,941.27 | 3,924.05 | 3,928.32 | 00:00:00 | | 2006-09-05 | 9,244,200 | 3,932.21 | 3,935.33 | 3,911.61 | 3,929.13 | 00:00:00 | | 2006-09-06 | 10,417,600 | 3,923.50 | 3,925.83 | 3,876.87 | 3,885.20 | 00:00:00 | | 2006-09-07 | 9,458,400 | 3,873.78 | 3,886.27 | 3,864.25 | 3,867.92 | 00:00:00 | | 2006-09-08 | 8,331,000 | 3,877.20 | 3,886.92 | 3,871.08 | 3,881.73 | 00:00:00 | | 2006-09-11 | 7,513,600 | 3,871.96 | 3,881.66 | 3,863.93 | 3,874.01 | 00:00:00 | | 2006-09-12 | 8,198,200 | 3,883.02 | 3,943.57 | 3,877.58 | 3,937.51 | 00:00:00 | | 2006-09-13 | 9,024,600 | 3,951.04 | 3,960.27 | 3,943.52 | 3,957.91 | 00:00:00 | | 2006-09-14 | 12,244,800 | 3,960.04 | 3,980.70 | 3,960.02 | 3,968.79 | 00:00:00 | | 2006-09-15 | 11,983,400 | 3,972.85 | 3,998.59 | 3,969.66 | 3,984.87 | 00:00:00 | | 2006-09-18 | 6,275,400 | 3,992.42 | 4,002.15 | 3,968.50 | 3,986.19 | 00:00:00 | | 2006-09-19 | 7,328,600 | 3,982.45 | 3,985.84 | 3,953.32 | 3,971.88 | 00:00:00 | | 2006-09-20 | 9,233,400 | 3,967.79 | 4,026.97 | 3,966.99 | 4,021.99 | 00:00:00 | | 2006-09-21 | 10,770,800 | 4,024.55 | 4,048.30 | 4,016.05 | 4,029.82 | 00:00:00 | | 2006-09-22 | 7,181,800 | 4,004.93 | 4,012.19 | 3,980.02 | 3,988.32 | 00:00:00 | | 2006-09-25 | 11,182,200 | 3,986.84 | 4,017.78 | 3,985.17 | 4,006.15 | 00:00:00 | | 2006-09-26 | 10,658,000 | 4,016.35 | 4,036.36 | 4,016.35 | 4,031.15 | 00:00:00 | | 2006-09-27 | 10,229,600 | 4,046.98 | 4,068.82 | 4,046.21 | 4,062.43 | 00:00:00 | | 2006-09-28 | 7,282,400 | 4,049.72 | 4,063.95 | 4,039.12 | 4,063.81 | 00:00:00 | | 2006-09-29 | 10,141,200 | 4,063.10 | 4,091.23 | 4,057.63 | 4,070.78 | 00:00:00 | | 2006-10-02 | 8,021,000 | 4,078.72 | 4,084.27 | 4,054.10 | 4,070.31 | 00:00:00 | | 2006-10-03 | 8,366,600 | 4,074.49 | 4,078.22 | 4,047.34 | 4,059.16 | 00:00:00 | | 2006-10-04 | 12,670,200 | 4,065.92 | 4,091.75 | 4,064.12 | 4,084.08 | 00:00:00 | | 2006-10-05 | 9,423,200 | 4,095.16 | 4,108.72 | 4,093.17 | 4,097.02 | 00:00:00 | | 2006-10-06 | 7,773,600 | 4,096.45 | 4,096.45 | 4,076.02 | 4,090.47 | 00:00:00 | | 2006-10-09 | 8,214,200 | 4,068.07 | 4,103.41 | 4,065.71 | 4,103.41 | 00:00:00 | | 2006-10-10 | 9,009,200 | 4,103.98 | 4,134.42 | 4,103.32 | 4,129.23 | 00:00:00 | | 2006-10-11 | 9,384,400 | 4,121.86 | 4,129.93 | 4,107.26 | 4,129.28 | 00:00:00 | | 2006-10-12 | 13,349,400 | 4,139.78 | 4,187.49 | 4,138.89 | 4,181.74 | 00:00:00 | | 2006-10-13 | 8,837,600 | 4,189.38 | 4,192.41 | 4,169.58 | 4,174.90 | 00:00:00 | | 2006-10-16 | 6,798,000 | 4,173.88 | 4,178.14 | 4,162.46 | 4,174.10 | 00:00:00 | | 2006-10-17 | 8,256,200 | 4,163.82 | 4,165.46 | 4,114.63 | 4,119.51 | 00:00:00 | | 2006-10-18 | 8,658,800 | 4,132.55 | 4,175.78 | 4,129.92 | 4,167.06 | 00:00:00 | | 2006-10-19 | 6,236,000 | 4,156.32 | 4,165.54 | 4,137.05 | 4,159.59 | 00:00:00 | | 2006-10-20 | 8,102,000 | 4,162.45 | 4,176.26 | 4,160.77 | 4,173.30 | 00:00:00 | | 2006-10-23 | 6,133,600 | 4,180.08 | 4,193.15 | 4,165.42 | 4,185.21 | 00:00:00 | | 2006-10-24 | 7,023,800 | 4,178.13 | 4,180.41 | 4,161.64 | 4,163.40 | 00:00:00 | | 2006-10-25 | 6,519,400 | 4,152.19 | 4,178.00 | 4,151.37 | 4,174.17 | 00:00:00 | | 2006-10-26 | 6,695,200 | 4,179.45 | 4,194.55 | 4,175.42 | 4,176.70 | 00:00:00 | | 2006-10-27 | 6,555,800 | 4,186.63 | 4,191.26 | 4,142.53 | 4,152.32 | 00:00:00 | | 2006-10-30 | 5,746,000 | 4,143.01 | 4,144.17 | 4,123.66 | 4,138.07 | 00:00:00 | | 2006-10-31 | 8,656,600 | 4,131.47 | 4,156.01 | 4,124.90 | 4,144.38 | 00:00:00 | | 2006-11-01 | 6,147,800 | 4,152.31 | 4,176.58 | 4,147.90 | 4,165.97 | 00:00:00 | | 2006-11-02 | 7,244,600 | 4,152.38 | 4,155.44 | 4,124.29 | 4,137.67 | 00:00:00 | | 2006-11-03 | 7,549,600 | 4,146.60 | 4,180.68 | 4,137.73 | 4,180.68 | 00:00:00 | | 2006-11-06 | 5,938,200 | 4,184.83 | 4,202.33 | 4,175.23 | 4,201.09 | 00:00:00 | | 2006-11-07 | 7,136,600 | 4,195.19 | 4,216.15 | 4,192.84 | 4,213.30 | 00:00:00 | | 2006-11-08 | 7,580,600 | 4,203.05 | 4,224.25 | 4,199.49 | 4,220.79 | 00:00:00 | | 2006-11-09 | 9,741,200 | 4,222.48 | 4,233.31 | 4,210.15 | 4,217.01 | 00:00:00 | | 2006-11-10 | 9,466,800 | 4,209.95 | 4,221.20 | 4,204.49 | 4,219.04 | 00:00:00 | | 2006-11-13 | 7,460,400 | 4,211.89 | 4,249.47 | 4,210.64 | 4,239.64 | 00:00:00 | | 2006-11-14 | 6,894,000 | 4,243.32 | 4,252.86 | 4,226.61 | 4,234.70 | 00:00:00 | | 2006-11-15 | 8,267,600 | 4,254.79 | 4,275.81 | 4,249.39 | 4,273.81 | 00:00:00 | | 2006-11-16 | 10,442,400 | 4,265.95 | 4,278.31 | 4,261.34 | 4,265.76 | 00:00:00 | | 2006-11-17 | 10,082,400 | 4,255.52 | 4,263.07 | 4,210.87 | 4,223.19 | 00:00:00 | | 2006-11-20 | 11,494,200 | 4,196.74 | 4,225.12 | 4,194.29 | 4,220.98 | 00:00:00 | | 2006-11-21 | 8,272,000 | 4,212.04 | 4,252.71 | 4,210.59 | 4,231.23 | 00:00:00 | | 2006-11-22 | 7,642,200 | 4,233.15 | 4,246.46 | 4,209.25 | 4,221.79 | 00:00:00 | | 2006-11-23 | 8,734,400 | 4,200.38 | 4,205.60 | 4,185.63 | 4,194.90 | 00:00:00 | | 2006-11-24 | 7,881,200 | 4,186.35 | 4,193.12 | 4,142.46 | 4,183.36 | 00:00:00 | | 2006-11-27 | 8,593,800 | 4,163.32 | 4,184.99 | 4,132.51 | 4,132.51 | 00:00:00 | | 2006-11-28 | 10,065,600 | 4,123.77 | 4,135.10 | 4,106.59 | 4,111.51 | 00:00:00 | | 2006-11-29 | 8,157,800 | 4,129.11 | 4,170.66 | 4,126.77 | 4,165.37 | 00:00:00 | | 2006-11-30 | 9,536,400 | 4,171.22 | 4,175.75 | 4,136.73 | 4,140.30 | 00:00:00 | | 2006-12-01 | 10,657,200 | 4,145.10 | 4,164.59 | 4,099.01 | 4,114.52 | 00:00:00 | | 2006-12-04 | 8,974,600 | 4,110.52 | 4,146.97 | 4,104.37 | 4,144.39 | 00:00:00 | | 2006-12-05 | 9,359,400 | 4,155.43 | 4,184.04 | 4,147.80 | 4,174.85 | 00:00:00 | | 2006-12-06 | 9,509,000 | 4,174.11 | 4,185.58 | 4,162.50 | 4,179.01 | 00:00:00 | | 2006-12-07 | 10,606,400 | 4,172.60 | 4,234.68 | 4,171.68 | 4,224.69 | 00:00:00 | | 2006-12-08 | 10,266,400 | 4,218.09 | 4,261.69 | 4,218.09 | 4,255.06 | 00:00:00 | | 2006-12-11 | 8,633,200 | 4,265.71 | 4,288.71 | 4,265.71 | 4,280.82 | 00:00:00 | | 2006-12-12 | 8,735,800 | 4,281.98 | 4,291.27 | 4,274.98 | 4,290.27 | 00:00:00 | | 2006-12-13 | 9,323,800 | 4,293.04 | 4,312.73 | 4,287.83 | 4,305.50 | 00:00:00 | | 2006-12-14 | 9,401,400 | 4,319.10 | 4,334.66 | 4,319.10 | 4,330.26 | 00:00:00 | | 2006-12-15 | 11,759,600 | 4,342.11 | 4,353.01 | 4,328.50 | 4,347.04 | 00:00:00 | | 2006-12-18 | 7,259,400 | 4,350.35 | 4,366.34 | 4,335.06 | 4,359.80 | 00:00:00 | | 2006-12-19 | 8,024,000 | 4,346.06 | 4,351.52 | 4,322.49 | 4,339.63 | 00:00:00 | | 2006-12-20 | 7,412,400 | 4,354.33 | 4,357.06 | 4,341.49 | 4,345.29 | 00:00:00 | | 2006-12-21 | 6,112,200 | 4,342.39 | 4,372.35 | 4,342.39 | 4,366.52 | 00:00:00 | | 2006-12-22 | 4,610,400 | 4,355.67 | 4,367.92 | 4,335.47 | 4,350.92 | 00:00:00 | | 2006-12-27 | 3,562,400 | 4,347.10 | 4,366.33 | 4,336.34 | 4,362.85 | 00:00:00 | | 2006-12-28 | 3,620,200 | 4,368.18 | 4,376.54 | 4,356.43 | 4,367.02 | 00:00:00 | | 2006-12-29 | 3,107,000 | 4,367.53 | 4,400.88 | 4,361.67 | 4,388.53 | 00:00:00 | | 2007-01-02 | 5,627,000 | 4,401.06 | 4,458.17 | 4,399.09 | 4,454.16 | 00:00:00 | | 2007-01-03 | 7,202,200 | 4,451.59 | 4,471.90 | 4,445.84 | 4,466.93 | 00:00:00 | | 2007-01-04 | 10,463,000 | 4,440.87 | 4,448.24 | 4,419.62 | 4,421.26 | 00:00:00 | | 2007-01-05 | 7,647,400 | 4,410.38 | 4,427.91 | 4,381.55 | 4,381.56 | 00:00:00 | | 2007-01-08 | 9,030,200 | 4,396.83 | 4,428.53 | 4,390.94 | 4,406.59 | 00:00:00 | | 2007-01-09 | 9,158,400 | 4,423.56 | 4,445.95 | 4,414.95 | 4,426.15 | 00:00:00 | | 2007-01-10 | 8,152,600 | 4,410.86 | 4,412.84 | 4,389.93 | 4,405.87 | 00:00:00 | | 2007-01-11 | 9,596,000 | 4,413.48 | 4,478.15 | 4,411.93 | 4,473.58 | 00:00:00 | | 2007-01-12 | 7,480,200 | 4,465.52 | 4,497.01 | 4,464.88 | 4,485.89 | 00:00:00 | | 2007-01-15 | 5,434,800 | 4,497.90 | 4,498.71 | 4,478.41 | 4,494.11 | 00:00:00 | | 2007-01-16 | 7,194,600 | 4,484.60 | 4,499.38 | 4,460.49 | 4,468.28 | 00:00:00 | | 2007-01-17 | 7,930,800 | 4,467.57 | 4,481.24 | 4,449.28 | 4,464.86 | 00:00:00 | | 2007-01-18 | 11,182,800 | 4,473.84 | 4,487.89 | 4,449.89 | 4,467.39 | 00:00:00 | | 2007-01-19 | 10,683,600 | 4,449.41 | 4,478.74 | 4,432.74 | 4,472.73 | 00:00:00 | | 2007-01-22 | 7,209,200 | 4,472.57 | 4,490.39 | 4,455.23 | 4,457.01 | 00:00:00 | | 2007-01-23 | 7,067,800 | 4,456.42 | 4,458.66 | 4,414.69 | 4,429.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
