|
 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 | | 2008-12-09 | 31,020,800 | 1,881.77 | 1,904.77 | 1,862.26 | 1,885.83 | 00:00:00 | | 2008-12-10 | 25,186,800 | 1,885.32 | 1,906.63 | 1,871.32 | 1,906.24 | 00:00:00 | | 2008-12-11 | 35,426,200 | 1,903.59 | 1,909.77 | 1,875.89 | 1,879.70 | 00:00:00 | | 2008-12-12 | 0 | 1,819.44 | 1,861.88 | 1,804.37 | 1,854.84 | 00:00:00 | | 2008-12-15 | 0 | 1,873.55 | 1,880.61 | 1,851.65 | 1,873.11 | 00:00:00 | | 2008-12-16 | 0 | 1,863.38 | 1,865.42 | 1,830.28 | 1,862.68 | 00:00:00 | | 2008-12-17 | 0 | 1,887.44 | 1,892.60 | 1,832.54 | 1,859.62 | 00:00:00 | | 2008-12-18 | 35,542,400 | 1,861.13 | 1,889.83 | 1,852.26 | 1,881.85 | 00:00:00 | | 2008-12-19 | 50,934,200 | 1,884.24 | 1,891.31 | 1,848.75 | 1,861.45 | 00:00:00 | | 2008-12-22 | 24,742,200 | 1,865.46 | 1,870.28 | 1,842.44 | 1,845.08 | 00:00:00 | | 2008-12-23 | 19,925,000 | 1,852.51 | 1,889.65 | 1,849.85 | 1,863.39 | 00:00:00 | | 2008-12-24 | 0 | 1,860.73 | 1,867.94 | 1,840.69 | 1,846.63 | 00:00:00 | | 2008-12-29 | 0 | 1,869.60 | 1,893.13 | 1,868.07 | 1,883.17 | 00:00:00 | | 2008-12-30 | 0 | 1,898.55 | 1,915.88 | 1,886.47 | 1,907.12 | 00:00:00 | | 2008-12-31 | 0 | 1,916.25 | 1,930.85 | 1,905.44 | 1,908.64 | 00:00:00 | | 2009-01-02 | 13,987,200 | 1,941.03 | 1,980.77 | 1,924.31 | 1,980.77 | 00:00:00 | | 2009-01-05 | 22,553,800 | 2,003.17 | 2,016.78 | 1,969.69 | 2,004.32 | 00:00:00 | | 2009-01-06 | 20,955,800 | 2,007.54 | 2,008.06 | 1,978.99 | 1,997.28 | 00:00:00 | | 2009-01-07 | 30,743,800 | 1,991.29 | 1,998.86 | 1,974.82 | 1,997.91 | 00:00:00 | | 2009-01-08 | 20,600,600 | 1,975.29 | 1,982.79 | 1,950.39 | 1,976.57 | 00:00:00 | | 2009-01-09 | 18,192,800 | 1,979.56 | 1,996.48 | 1,959.68 | 1,973.95 | 00:00:00 | | 2009-01-12 | 31,559,000 | 1,973.50 | 1,993.13 | 1,966.01 | 1,970.54 | 00:00:00 | | 2009-01-13 | 0 | 1,973.31 | 1,975.53 | 1,951.09 | 1,963.02 | 00:00:00 | | 2009-01-14 | 0 | 1,981.72 | 1,981.80 | 1,880.30 | 1,890.27 | 00:00:00 | | 2009-01-15 | 0 | 1,885.58 | 1,892.83 | 1,839.58 | 1,856.11 | 00:00:00 | | 2009-01-16 | 45,796,600 | 1,883.90 | 1,898.59 | 1,851.65 | 1,851.65 | 00:00:00 | | 2009-01-19 | 38,968,600 | 1,883.96 | 1,899.33 | 1,821.68 | 1,839.94 | 00:00:00 | | 2009-01-20 | 0 | 1,847.62 | 1,851.24 | 1,796.05 | 1,802.74 | 00:00:00 | | 2009-01-21 | 63,274,600 | 1,782.48 | 1,806.36 | 1,750.03 | 1,794.97 | 00:00:00 | | 2009-01-22 | 43,369,200 | 1,837.67 | 1,853.57 | 1,802.04 | 1,805.38 | 00:00:00 | | 2009-01-23 | 0 | 1,813.95 | 1,840.32 | 1,794.97 | 1,834.19 | 00:00:00 | | 2009-01-26 | 45,022,800 | 1,846.32 | 1,892.11 | 1,839.20 | 1,884.03 | 00:00:00 | | 2009-01-27 | 45,706,800 | 1,892.64 | 1,892.64 | 1,853.90 | 1,870.39 | 00:00:00 | | 2009-01-28 | 69,265,000 | 1,894.35 | 1,925.48 | 1,884.18 | 1,925.48 | 00:00:00 | | 2009-01-29 | 43,159,200 | 1,928.90 | 1,928.90 | 1,888.91 | 1,893.94 | 00:00:00 | | 2009-01-30 | 23,154,400 | 1,887.48 | 1,909.95 | 1,881.90 | 1,900.09 | 00:00:00 | | 2009-02-02 | 0 | 1,895.63 | 1,895.63 | 1,845.90 | 1,858.77 | 00:00:00 | | 2009-02-03 | 53,811,200 | 1,869.09 | 1,883.87 | 1,859.58 | 1,883.81 | 00:00:00 | | 2009-02-04 | 63,509,600 | 1,896.81 | 1,916.22 | 1,877.55 | 1,906.49 | 00:00:00 | | 2009-02-05 | 41,357,200 | 1,879.07 | 1,910.43 | 1,872.81 | 1,907.22 | 00:00:00 | | 2009-02-06 | 58,708,200 | 1,918.86 | 1,927.11 | 1,895.25 | 1,916.88 | 00:00:00 | | 2009-02-09 | 69,133,400 | 1,909.88 | 1,928.97 | 1,897.00 | 1,927.25 | 00:00:00 | | 2009-02-10 | 59,858,000 | 1,916.48 | 1,930.75 | 1,884.26 | 1,884.26 | 00:00:00 | | 2009-02-11 | 15,264,600 | 1,869.66 | 1,884.74 | 1,858.34 | 1,884.02 | 00:00:00 | | 2009-02-12 | 0 | 1,859.21 | 1,859.21 | 1,829.90 | 1,843.00 | 00:00:00 | | 2009-02-13 | 0 | 1,860.42 | 1,871.43 | 1,827.28 | 1,832.24 | 00:00:00 | | 2009-02-16 | 28,647,000 | 1,826.31 | 1,840.38 | 1,816.52 | 1,823.78 | 00:00:00 | | 2009-02-17 | 35,075,000 | 1,816.04 | 1,816.04 | 1,778.53 | 1,783.23 | 00:00:00 | | 2009-02-18 | 43,321,600 | 1,786.65 | 1,790.94 | 1,738.85 | 1,756.19 | 00:00:00 | | 2009-02-19 | 44,869,600 | 1,768.04 | 1,790.28 | 1,756.62 | 1,783.20 | 00:00:00 | | 2009-02-20 | 42,728,000 | 1,760.97 | 1,771.88 | 1,736.88 | 1,740.36 | 00:00:00 | | 2009-02-23 | 31,139,600 | 1,753.75 | 1,760.96 | 1,719.80 | 1,725.58 | 00:00:00 | | 2009-02-24 | 32,575,600 | 1,711.60 | 1,715.53 | 1,681.39 | 1,697.60 | 00:00:00 | | 2009-02-25 | 36,873,400 | 1,724.39 | 1,726.34 | 1,665.24 | 1,681.13 | 00:00:00 | | 2009-02-26 | 45,693,200 | 1,699.67 | 1,699.67 | 1,667.38 | 1,688.15 | 00:00:00 | | 2009-02-27 | 67,974,800 | 1,678.64 | 1,696.58 | 1,659.05 | 1,696.58 | 00:00:00 | | 2009-03-02 | 0 | 1,670.19 | 1,674.52 | 1,609.18 | 1,610.56 | 00:00:00 | | 2009-03-03 | 64,656,000 | 1,606.79 | 1,620.95 | 1,566.27 | 1,566.27 | 00:00:00 | | 2009-03-04 | 52,815,600 | 1,585.89 | 1,593.38 | 1,562.46 | 1,584.19 | 00:00:00 | | 2009-03-05 | 57,405,400 | 1,600.67 | 1,602.43 | 1,551.17 | 1,552.18 | 00:00:00 | | 2009-03-06 | 78,888,400 | 1,566.02 | 1,583.89 | 1,523.47 | 1,527.27 | 00:00:00 | | 2009-03-09 | 0 | 1,567.41 | 1,571.81 | 1,534.19 | 1,553.05 | 00:00:00 | | 2009-03-10 | 0 | 1,564.31 | 1,620.91 | 1,562.32 | 1,616.51 | 00:00:00 | | 2009-03-11 | 56,215,800 | 1,625.27 | 1,662.68 | 1,616.68 | 1,647.25 | 00:00:00 | | 2009-03-12 | 46,976,000 | 1,657.86 | 1,671.04 | 1,642.47 | 1,671.04 | 00:00:00 | | 2009-03-13 | 0 | 1,697.95 | 1,716.94 | 1,657.65 | 1,661.76 | 00:00:00 | | 2009-03-16 | 44,778,600 | 1,701.87 | 1,718.58 | 1,692.66 | 1,707.74 | 00:00:00 | | 2009-03-17 | 29,007,400 | 1,701.96 | 1,716.60 | 1,687.64 | 1,700.97 | 00:00:00 | | 2009-03-18 | 37,255,200 | 1,724.94 | 1,727.91 | 1,681.48 | 1,698.43 | 00:00:00 | | 2009-03-19 | 58,252,600 | 1,714.89 | 1,725.83 | 1,684.53 | 1,689.64 | 00:00:00 | | 2009-03-20 | 70,310,800 | 1,683.24 | 1,714.10 | 1,678.91 | 1,708.66 | 00:00:00 | | 2009-03-23 | 48,179,200 | 1,743.50 | 1,754.02 | 1,717.27 | 1,754.02 | 00:00:00 | | 2009-03-24 | 46,729,800 | 1,777.30 | 1,780.88 | 1,737.16 | 1,749.29 | 00:00:00 | | 2009-03-25 | 38,143,200 | 1,744.87 | 1,787.13 | 1,735.79 | 1,756.96 | 00:00:00 | | 2009-03-26 | 32,898,600 | 1,777.28 | 1,784.21 | 1,760.99 | 1,783.16 | 00:00:00 | | 2009-03-27 | 29,512,800 | 1,781.88 | 1,788.62 | 1,749.15 | 1,751.56 | 00:00:00 | | 2009-03-30 | 31,258,800 | 1,732.27 | 1,734.62 | 1,700.44 | 1,700.44 | 00:00:00 | | 2009-03-31 | 45,153,600 | 1,713.55 | 1,748.74 | 1,706.15 | 1,748.74 | 00:00:00 | | 2009-04-01 | 38,122,600 | 1,750.79 | 1,774.87 | 1,724.88 | 1,772.84 | 00:00:00 | | 2009-04-02 | 47,984,400 | 1,800.83 | 1,832.39 | 1,795.04 | 1,831.13 | 00:00:00 | | 2009-04-03 | 37,799,200 | 1,822.63 | 1,838.35 | 1,806.99 | 1,808.37 | 00:00:00 | | 2009-04-06 | 40,377,200 | 1,832.86 | 1,849.51 | 1,797.04 | 1,800.15 | 00:00:00 | | 2009-04-07 | 31,118,800 | 1,804.54 | 1,815.95 | 1,765.51 | 1,765.51 | 00:00:00 | | 2009-04-08 | 30,830,400 | 1,754.48 | 1,788.54 | 1,747.26 | 1,770.66 | 00:00:00 | | 2009-04-09 | 35,032,600 | 1,799.83 | 1,820.70 | 1,790.24 | 1,807.14 | 00:00:00 | | 2009-04-14 | 61,575,200 | 1,839.27 | 1,842.97 | 1,808.75 | 1,822.32 | 00:00:00 | | 2009-04-15 | 30,728,200 | 1,815.82 | 1,850.07 | 1,815.32 | 1,848.33 | 00:00:00 | | 2009-04-16 | 39,544,200 | 1,856.43 | 1,885.82 | 1,845.36 | 1,873.87 | 00:00:00 | | 2009-04-17 | 0 | 1,905.91 | 1,934.98 | 1,901.92 | 1,923.46 | 00:00:00 | | 2009-04-20 | 45,611,000 | 1,929.39 | 1,935.69 | 1,850.42 | 1,856.69 | 00:00:00 | | 2009-04-21 | 48,694,400 | 1,852.39 | 1,908.24 | 1,834.25 | 1,884.15 | 00:00:00 | | 2009-04-22 | 48,156,600 | 1,891.90 | 1,906.81 | 1,866.57 | 1,903.89 | 00:00:00 | | 2009-04-23 | 46,735,000 | 1,904.06 | 1,923.88 | 1,890.06 | 1,905.37 | 00:00:00 | | 2009-04-24 | 46,935,200 | 1,920.46 | 1,955.82 | 1,913.27 | 1,955.82 | 00:00:00 | | 2009-04-27 | 0 | 1,931.62 | 1,936.61 | 1,910.37 | 1,934.02 | 00:00:00 | | 2009-04-28 | 20,155,000 | 1,907.11 | 1,931.00 | 1,889.51 | 1,920.82 | 00:00:00 | | 2009-04-29 | 16,752,400 | 1,924.47 | 1,956.26 | 1,924.47 | 1,950.98 | 00:00:00 | | 2009-04-30 | 84,975,200 | 1,969.34 | 1,997.08 | 1,948.54 | 1,953.35 | 00:00:00 | | 2009-05-04 | 36,366,600 | 1,982.46 | 1,996.84 | 1,974.34 | 1,993.47 | 00:00:00 | | 2009-05-05 | 48,601,200 | 2,010.62 | 2,014.67 | 1,969.62 | 1,969.62 | 00:00:00 | | 2009-05-06 | 55,942,800 | 1,989.53 | 2,030.95 | 1,986.72 | 2,024.90 | 00:00:00 | | 2009-05-07 | 110,298,700 | 2,083.11 | 2,119.79 | 2,062.37 | 2,073.54 | 00:00:00 | | 2009-05-08 | 91,313,200 | 2,102.48 | 2,127.55 | 2,094.57 | 2,126.23 | 00:00:00 | | 2009-05-11 | 60,166,000 | 2,138.67 | 2,139.46 | 2,062.35 | 2,085.68 | 00:00:00 | | 2009-05-12 | 47,124,000 | 2,065.10 | 2,092.41 | 2,039.16 | 2,049.45 | 00:00:00 | | 2009-05-13 | 65,827,600 | 2,064.61 | 2,067.13 | 2,008.69 | 2,016.37 | 00:00:00 | | 2009-05-14 | 61,796,600 | 2,020.75 | 2,040.80 | 1,970.88 | 1,978.37 | 00:00:00 | | 2009-05-15 | 62,424,600 | 2,007.40 | 2,010.14 | 1,979.99 | 2,005.33 | 00:00:00 | | 2009-05-18 | 43,747,600 | 1,999.83 | 2,052.40 | 1,986.70 | 2,049.67 | 00:00:00 | | 2009-05-19 | 78,628,400 | 2,070.31 | 2,094.72 | 2,068.72 | 2,078.75 | 00:00:00 | | 2009-05-20 | 67,729,800 | 2,087.23 | 2,122.64 | 2,085.41 | 2,107.98 | 00:00:00 | | 2009-05-21 | 0 | 2,093.75 | 2,098.27 | 2,051.38 | 2,056.37 | 00:00:00 | | 2009-05-22 | 0 | 2,061.05 | 2,084.57 | 2,056.54 | 2,064.64 | 00:00:00 | | 2009-05-25 | 0 | 2,070.11 | 2,087.73 | 2,054.16 | 2,074.97 | 00:00:00 | | 2009-05-26 | 0 | 2,074.32 | 2,075.30 | 2,029.58 | 2,065.59 | 00:00:00 | | 2009-05-27 | 32,356,800 | 2,084.03 | 2,085.43 | 2,058.98 | 2,084.52 | 00:00:00 | | 2009-05-28 | 28,064,600 | 2,066.74 | 2,075.86 | 2,053.76 | 2,063.65 | 00:00:00 | | 2009-05-29 | 0 | 2,080.02 | 2,087.99 | 2,057.88 | 2,071.37 | 00:00:00 | | 2009-06-01 | 25,904,200 | 2,094.57 | 2,100.43 | 2,071.85 | 2,091.61 | 00:00:00 | | 2009-06-02 | 34,607,800 | 2,084.48 | 2,098.41 | 2,080.13 | 2,084.90 | 00:00:00 | | 2009-06-03 | 36,494,200 | 2,101.57 | 2,104.31 | 2,053.09 | 2,066.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
