|
 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 | | 2008-01-02 | 8,997,000 | 4,122.82 | 4,170.27 | 4,103.95 | 4,114.46 | 00:00:00 | | 2008-01-03 | 15,244,800 | 4,103.95 | 4,126.19 | 4,072.71 | 4,117.49 | 00:00:00 | | 2008-01-04 | 14,867,600 | 4,119.05 | 4,158.95 | 4,084.41 | 4,094.38 | 00:00:00 | | 2008-01-07 | 14,080,400 | 4,080.43 | 4,099.60 | 4,070.98 | 4,097.28 | 00:00:00 | | 2008-01-08 | 14,875,000 | 4,116.06 | 4,126.16 | 4,095.22 | 4,097.17 | 00:00:00 | | 2008-01-09 | 18,890,800 | 4,071.03 | 4,077.81 | 4,040.58 | 4,065.32 | 00:00:00 | | 2008-01-10 | 15,116,200 | 4,090.26 | 4,107.44 | 4,051.53 | 4,051.53 | 00:00:00 | | 2008-01-11 | 17,673,400 | 4,051.03 | 4,065.36 | 4,008.94 | 4,022.93 | 00:00:00 | | 2008-01-14 | 12,665,200 | 3,979.07 | 4,035.64 | 3,974.27 | 4,013.34 | 00:00:00 | | 2008-01-15 | 16,419,800 | 4,008.31 | 4,024.08 | 3,900.33 | 3,900.33 | 00:00:00 | | 2008-01-16 | 24,162,000 | 3,860.94 | 3,868.19 | 3,796.78 | 3,801.37 | 00:00:00 | | 2008-01-17 | 22,699,400 | 3,827.60 | 3,853.67 | 3,765.66 | 3,767.54 | 00:00:00 | | 2008-01-18 | 30,403,200 | 3,764.64 | 3,804.06 | 3,688.69 | 3,695.13 | 00:00:00 | | 2008-01-21 | 32,959,600 | 3,657.10 | 3,659.46 | 3,468.59 | 3,492.48 | 00:00:00 | | 2008-01-22 | 38,917,400 | 3,410.94 | 3,588.89 | 3,330.94 | 3,548.65 | 00:00:00 | | 2008-01-23 | 38,614,800 | 3,638.23 | 3,648.36 | 3,406.15 | 3,460.00 | 00:00:00 | | 2008-01-24 | 28,580,400 | 3,557.34 | 3,684.36 | 3,552.03 | 3,684.36 | 00:00:00 | | 2008-01-25 | 28,030,200 | 3,758.90 | 3,771.15 | 3,624.47 | 3,633.64 | 00:00:00 | | 2008-01-28 | 21,913,400 | 3,613.98 | 3,671.22 | 3,603.14 | 3,663.79 | 00:00:00 | | 2008-01-29 | 18,375,000 | 3,701.91 | 3,768.41 | 3,684.85 | 3,768.41 | 00:00:00 | | 2008-01-30 | 20,137,600 | 3,753.91 | 3,767.06 | 3,717.68 | 3,767.06 | 00:00:00 | | 2008-01-31 | 28,874,400 | 3,717.39 | 3,732.78 | 3,635.21 | 3,722.23 | 00:00:00 | | 2008-02-01 | 20,506,000 | 3,759.77 | 3,820.45 | 3,738.25 | 3,809.63 | 00:00:00 | | 2008-02-04 | 11,924,400 | 3,840.74 | 3,845.10 | 3,798.15 | 3,809.65 | 00:00:00 | | 2008-02-05 | 20,390,200 | 3,815.23 | 3,815.23 | 3,679.32 | 3,688.83 | 00:00:00 | | 2008-02-06 | 19,662,000 | 3,648.49 | 3,700.67 | 3,648.49 | 3,698.58 | 00:00:00 | | 2008-02-07 | 18,999,200 | 3,688.12 | 3,691.00 | 3,602.58 | 3,652.59 | 00:00:00 | | 2008-02-08 | 16,527,200 | 3,681.26 | 3,689.00 | 3,592.47 | 3,612.07 | 00:00:00 | | 2008-02-11 | 18,549,600 | 3,593.70 | 3,626.09 | 3,567.34 | 3,583.25 | 00:00:00 | | 2008-02-12 | 23,080,800 | 3,617.06 | 3,699.59 | 3,560.32 | 3,694.05 | 00:00:00 | | 2008-02-13 | 18,461,000 | 3,647.44 | 3,731.95 | 3,633.76 | 3,713.96 | 00:00:00 | | 2008-02-14 | 19,454,200 | 3,760.93 | 3,789.64 | 3,731.91 | 3,761.88 | 00:00:00 | | 2008-02-15 | 19,404,400 | 3,767.10 | 3,770.53 | 3,649.41 | 3,662.78 | 00:00:00 | | 2008-02-19 | 15,836,200 | 3,709.33 | 3,793.73 | 3,687.27 | 3,766.23 | 00:00:00 | | 2008-02-20 | 17,290,800 | 3,715.53 | 3,756.98 | 3,701.83 | 3,734.17 | 00:00:00 | | 2008-02-21 | 16,144,200 | 3,755.03 | 3,769.53 | 3,721.81 | 3,726.72 | 00:00:00 | | 2008-02-22 | 13,000,800 | 3,701.68 | 3,709.86 | 3,639.33 | 3,662.42 | 00:00:00 | | 2008-02-25 | 14,286,000 | 3,697.97 | 3,737.20 | 3,697.97 | 3,733.96 | 00:00:00 | | 2008-02-26 | 16,726,400 | 3,764.75 | 3,797.46 | 3,743.71 | 3,794.86 | 00:00:00 | | 2008-02-27 | 18,971,000 | 3,808.58 | 3,809.19 | 3,749.77 | 3,787.53 | 00:00:00 | | 2008-02-28 | 20,857,400 | 3,777.00 | 3,810.68 | 3,757.89 | 3,762.68 | 00:00:00 | | 2008-02-29 | 28,275,600 | 3,747.44 | 3,780.48 | 3,729.32 | 3,757.12 | 00:00:00 | | 2008-03-03 | 22,495,200 | 3,695.16 | 3,719.09 | 3,673.21 | 3,704.38 | 00:00:00 | | 2008-03-04 | 15,552,600 | 3,718.76 | 3,748.35 | 3,653.76 | 3,675.01 | 00:00:00 | | 2008-03-05 | 17,296,200 | 3,713.73 | 3,736.47 | 3,691.83 | 3,735.98 | 00:00:00 | | 2008-03-06 | 17,025,000 | 3,739.64 | 3,743.31 | 3,664.82 | 3,673.30 | 00:00:00 | | 2008-03-07 | 29,436,400 | 3,632.05 | 3,671.88 | 3,606.68 | 3,635.06 | 00:00:00 | | 2008-03-10 | 19,697,600 | 3,643.24 | 3,663.37 | 3,573.41 | 3,595.62 | 00:00:00 | | 2008-03-11 | 152,446,600 | 3,615.10 | 3,706.65 | 3,611.26 | 3,669.92 | 00:00:00 | | 2008-03-12 | 133,738,900 | 3,747.06 | 3,768.38 | 3,720.22 | 3,743.92 | 00:00:00 | | 2008-03-13 | 180,686,900 | 3,687.26 | 3,707.96 | 3,642.04 | 3,706.04 | 00:00:00 | | 2008-03-14 | 146,500,800 | 3,699.87 | 3,764.46 | 3,648.29 | 3,676.88 | 00:00:00 | | 2008-03-17 | 158,233,500 | 3,577.78 | 3,604.04 | 3,537.01 | 3,554.14 | 00:00:00 | | 2008-03-18 | 127,577,200 | 3,607.54 | 3,684.23 | 3,589.98 | 3,659.75 | 00:00:00 | | 2008-03-19 | 189,990,700 | 3,711.18 | 3,716.96 | 3,634.12 | 3,641.48 | 00:00:00 | | 2008-03-20 | 225,264,600 | 3,598.95 | 3,635.44 | 3,568.12 | 3,623.02 | 00:00:00 | | 2008-03-25 | 157,922,700 | 3,720.54 | 3,745.76 | 3,678.49 | 3,704.07 | 00:00:00 | | 2008-03-26 | 116,294,000 | 3,683.32 | 3,706.72 | 3,665.27 | 3,686.16 | 00:00:00 | | 2008-03-27 | 108,911,300 | 3,667.99 | 3,733.63 | 3,667.71 | 3,709.03 | 00:00:00 | | 2008-03-28 | 85,177,200 | 3,714.50 | 3,732.33 | 3,688.90 | 3,700.41 | 00:00:00 | | 2008-03-31 | 86,156,400 | 3,673.17 | 3,725.74 | 3,662.37 | 3,719.52 | 00:00:00 | | 2008-04-01 | 132,616,900 | 3,701.28 | 3,824.95 | 3,701.28 | 3,816.73 | 00:00:00 | | 2008-04-02 | 135,609,400 | 3,846.28 | 3,849.63 | 3,814.57 | 3,837.77 | 00:00:00 | | 2008-04-03 | 115,137,500 | 3,852.98 | 3,852.98 | 3,769.95 | 3,783.58 | 00:00:00 | | 2008-04-04 | 122,792,200 | 3,807.28 | 3,847.63 | 3,797.03 | 3,822.80 | 00:00:00 | | 2008-04-07 | 101,730,200 | 3,859.72 | 3,880.18 | 3,853.80 | 3,866.41 | 00:00:00 | | 2008-04-08 | 94,499,000 | 3,853.51 | 3,861.90 | 3,836.61 | 3,857.40 | 00:00:00 | | 2008-04-09 | 116,127,900 | 3,842.40 | 3,870.49 | 3,835.85 | 3,838.49 | 00:00:00 | | 2008-04-10 | 123,873,400 | 3,826.14 | 3,850.26 | 3,791.60 | 3,847.20 | 00:00:00 | | 2008-04-11 | 120,711,400 | 3,863.46 | 3,869.94 | 3,787.03 | 3,802.02 | 00:00:00 | | 2008-04-14 | 91,266,600 | 3,763.06 | 3,799.92 | 3,763.06 | 3,786.60 | 00:00:00 | | 2008-04-15 | 104,333,600 | 3,788.82 | 3,799.32 | 3,747.34 | 3,789.22 | 00:00:00 | | 2008-04-16 | 119,196,100 | 3,822.42 | 3,870.12 | 3,808.98 | 3,863.27 | 00:00:00 | | 2008-04-17 | 107,797,400 | 3,877.09 | 3,893.36 | 3,841.55 | 3,860.06 | 00:00:00 | | 2008-04-18 | 121,894,900 | 3,867.19 | 3,943.81 | 3,862.19 | 3,933.38 | 00:00:00 | | 2008-04-21 | 95,373,800 | 3,940.05 | 3,948.64 | 3,880.81 | 3,890.09 | 00:00:00 | | 2008-04-22 | 106,995,100 | 3,864.04 | 3,894.38 | 3,844.59 | 3,859.14 | 00:00:00 | | 2008-04-23 | 133,870,300 | 3,859.25 | 3,884.81 | 3,826.81 | 3,879.15 | 00:00:00 | | 2008-04-24 | 131,520,500 | 3,868.44 | 3,869.71 | 3,819.60 | 3,867.22 | 00:00:00 | | 2008-04-25 | 100,275,700 | 3,887.32 | 3,916.06 | 3,879.66 | 3,891.98 | 00:00:00 | | 2008-04-28 | 81,897,800 | 3,908.36 | 3,951.48 | 3,907.76 | 3,941.33 | 00:00:00 | | 2008-04-29 | 85,875,200 | 3,935.90 | 3,954.25 | 3,898.47 | 3,908.30 | 00:00:00 | | 2008-04-30 | 106,447,500 | 3,890.60 | 3,931.23 | 3,889.58 | 3,925.43 | 00:00:00 | | 2008-05-02 | 118,979,400 | 3,962.14 | 3,971.91 | 3,933.77 | 3,946.34 | 00:00:00 | | 2008-05-05 | 53,742,200 | 3,947.30 | 3,947.30 | 3,924.89 | 3,943.74 | 00:00:00 | | 2008-05-06 | 0 | 3,909.14 | 3,930.90 | 3,888.14 | 3,890.15 | 00:00:00 | | 2008-05-07 | 16,533,400 | 3,896.68 | 3,930.89 | 3,885.68 | 3,906.61 | 00:00:00 | | 2008-05-08 | 19,792,800 | 3,878.11 | 3,882.29 | 3,850.18 | 3,873.16 | 00:00:00 | | 2008-05-09 | 0 | 3,840.97 | 3,842.78 | 3,804.83 | 3,826.91 | 00:00:00 | | 2008-05-12 | 6,098,000 | 3,840.86 | 3,859.23 | 3,824.34 | 3,842.92 | 00:00:00 | | 2008-05-13 | 17,357,000 | 3,842.00 | 3,854.66 | 3,817.99 | 3,827.40 | 00:00:00 | | 2008-05-14 | 19,782,000 | 3,836.36 | 3,837.66 | 3,800.54 | 3,831.66 | 00:00:00 | | 2008-05-15 | 15,503,400 | 3,820.96 | 3,820.96 | 3,777.65 | 3,798.99 | 00:00:00 | | 2008-05-16 | 13,146,800 | 3,815.22 | 3,830.11 | 3,784.75 | 3,796.33 | 00:00:00 | | 2008-05-19 | 14,100,200 | 3,805.11 | 3,843.78 | 3,797.23 | 3,843.78 | 00:00:00 | | 2008-05-20 | 12,303,800 | 3,815.45 | 3,818.42 | 3,793.96 | 3,796.85 | 00:00:00 | | 2008-05-21 | 15,965,200 | 3,802.65 | 3,806.41 | 3,756.99 | 3,765.79 | 00:00:00 | | 2008-05-22 | 14,286,800 | 3,721.54 | 3,757.43 | 3,720.08 | 3,745.38 | 00:00:00 | | 2008-05-23 | 15,383,000 | 3,745.02 | 3,745.76 | 3,671.92 | 3,671.92 | 00:00:00 | | 2008-05-26 | 6,969,400 | 3,680.69 | 3,687.15 | 3,665.17 | 3,668.52 | 00:00:00 | | 2008-05-27 | 13,337,600 | 3,684.46 | 3,691.31 | 3,642.85 | 3,656.04 | 00:00:00 | | 2008-05-28 | 12,348,400 | 3,676.45 | 3,727.83 | 3,666.15 | 3,710.92 | 00:00:00 | | 2008-05-29 | 13,052,200 | 3,725.00 | 3,746.57 | 3,709.52 | 3,727.43 | 00:00:00 | | 2008-05-30 | 20,860,600 | 3,733.70 | 3,756.19 | 3,725.04 | 3,751.41 | 00:00:00 | | 2008-06-02 | 12,070,000 | 3,747.24 | 3,747.52 | 3,689.56 | 3,692.39 | 00:00:00 | | 2008-06-03 | 0 | 3,682.87 | 3,718.38 | 3,677.56 | 3,717.96 | 00:00:00 | | 2008-06-04 | 17,490,000 | 3,715.09 | 3,715.88 | 3,670.10 | 3,713.01 | 00:00:00 | | 2008-06-05 | 17,095,200 | 3,716.86 | 3,763.80 | 3,712.42 | 3,755.04 | 00:00:00 | | 2008-06-06 | 0 | 3,771.66 | 3,783.52 | 3,668.78 | 3,672.84 | 00:00:00 | | 2008-06-09 | 15,794,600 | 3,655.34 | 3,669.23 | 3,632.28 | 3,640.71 | 00:00:00 | | 2008-06-10 | 23,429,200 | 3,615.31 | 3,638.14 | 3,576.42 | 3,617.45 | 00:00:00 | | 2008-06-11 | 17,572,400 | 3,633.92 | 3,641.69 | 3,544.28 | 3,546.89 | 00:00:00 | | 2008-06-12 | 25,782,000 | 3,539.62 | 3,601.26 | 3,538.32 | 3,585.69 | 00:00:00 | | 2008-06-13 | 17,183,600 | 3,579.70 | 3,599.02 | 3,529.94 | 3,588.41 | 00:00:00 | | 2008-06-16 | 11,820,800 | 3,597.60 | 3,605.14 | 3,534.00 | 3,566.60 | 00:00:00 | | 2008-06-17 | 11,673,400 | 3,577.47 | 3,602.57 | 3,574.94 | 3,581.80 | 00:00:00 | | 2008-06-18 | 17,943,200 | 3,568.31 | 3,570.88 | 3,499.87 | 3,520.73 | 00:00:00 | | 2008-06-19 | 22,160,400 | 3,493.20 | 3,507.17 | 3,441.42 | 3,441.42 | 00:00:00 | | 2008-06-20 | 34,852,200 | 3,446.14 | 3,453.14 | 3,328.13 | 3,368.67 | 00:00:00 | | 2008-06-23 | 19,403,200 | 3,376.18 | 3,389.98 | 3,342.41 | 3,350.49 | 00:00:00 | | 2008-06-24 | 23,275,000 | 3,344.67 | 3,357.94 | 3,290.13 | 3,318.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
