|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-03 | 36,494,200 | 2,101.57 | 2,104.31 | 2,053.09 | 2,066.54 | 00:00:00 | | 2009-06-04 | 42,528,800 | 2,065.48 | 2,068.20 | 2,049.63 | 2,063.02 | 00:00:00 | | 2009-06-05 | 47,386,200 | 2,080.16 | 2,092.01 | 2,059.06 | 2,071.39 | 00:00:00 | | 2009-06-08 | 50,449,200 | 2,067.46 | 2,068.88 | 2,027.61 | 2,046.17 | 00:00:00 | | 2009-06-09 | 45,554,400 | 2,057.05 | 2,065.73 | 2,048.79 | 2,056.61 | 00:00:00 | | 2009-06-10 | 37,440,400 | 2,079.23 | 2,084.26 | 2,060.65 | 2,064.32 | 00:00:00 | | 2009-06-11 | 34,943,800 | 2,052.04 | 2,064.68 | 2,044.30 | 2,059.75 | 00:00:00 | | 2009-06-12 | 26,270,800 | 2,064.65 | 2,078.33 | 2,062.83 | 2,070.19 | 00:00:00 | | 2009-06-15 | 31,998,800 | 2,067.98 | 2,068.78 | 2,006.64 | 2,008.98 | 00:00:00 | | 2009-06-16 | 39,419,200 | 2,008.07 | 2,017.33 | 1,986.23 | 1,995.59 | 00:00:00 | | 2009-06-17 | 41,619,000 | 1,992.37 | 1,992.37 | 1,954.44 | 1,964.64 | 00:00:00 | | 2009-06-18 | 37,162,200 | 1,965.07 | 1,987.41 | 1,954.19 | 1,980.83 | 00:00:00 | | 2009-06-19 | 53,763,600 | 1,993.29 | 2,014.06 | 1,980.87 | 1,997.71 | 00:00:00 | | 2009-06-22 | 34,722,800 | 2,003.07 | 2,007.61 | 1,948.42 | 1,948.42 | 00:00:00 | | 2009-06-23 | 26,424,800 | 1,934.64 | 1,974.64 | 1,933.42 | 1,966.43 | 00:00:00 | | 2009-06-24 | 27,371,200 | 1,972.34 | 2,024.92 | 1,962.01 | 2,016.35 | 00:00:00 | | 2009-06-25 | 22,883,400 | 2,026.13 | 2,026.13 | 1,987.80 | 2,015.68 | 00:00:00 | | 2009-06-26 | 29,141,000 | 2,028.38 | 2,038.79 | 2,006.53 | 2,013.32 | 00:00:00 | | 2009-06-29 | 19,252,000 | 2,012.97 | 2,038.32 | 2,008.17 | 2,037.74 | 00:00:00 | | 2009-06-30 | 22,633,400 | 2,046.64 | 2,047.13 | 2,019.92 | 2,030.98 | 00:00:00 | | 2009-07-01 | 25,867,800 | 2,035.69 | 2,073.98 | 2,031.57 | 2,073.98 | 00:00:00 | | 2009-07-02 | 32,119,200 | 2,072.06 | 2,075.92 | 2,038.05 | 2,038.05 | 00:00:00 | | 2009-07-03 | 12,834,400 | 2,040.05 | 2,046.30 | 2,022.60 | 2,040.86 | 00:00:00 | | 2009-07-06 | 0 | 2,030.39 | 2,030.39 | 2,003.15 | 2,009.98 | 00:00:00 | | 2009-07-07 | 19,853,200 | 2,017.92 | 2,029.79 | 1,994.81 | 1,994.81 | 00:00:00 | | 2009-07-08 | 33,731,800 | 1,979.18 | 1,982.15 | 1,956.56 | 1,960.60 | 00:00:00 | | 2009-07-09 | 30,449,000 | 1,973.55 | 1,986.96 | 1,962.96 | 1,968.69 | 00:00:00 | | 2009-07-10 | 27,503,400 | 1,963.60 | 1,979.13 | 1,953.47 | 1,964.24 | 00:00:00 | | 2009-07-13 | 0 | 1,965.94 | 1,993.59 | 1,951.87 | 1,993.59 | 00:00:00 | | 2009-07-14 | 22,023,200 | 2,007.59 | 2,025.71 | 1,998.95 | 2,025.71 | 00:00:00 | | 2009-07-15 | 31,444,600 | 2,030.68 | 2,082.29 | 2,030.68 | 2,082.29 | 00:00:00 | | 2009-07-16 | 27,831,000 | 2,083.67 | 2,094.22 | 2,071.61 | 2,084.55 | 00:00:00 | | 2009-07-17 | 21,582,400 | 2,092.30 | 2,097.70 | 2,077.85 | 2,083.11 | 00:00:00 | | 2009-07-20 | 20,734,400 | 2,097.99 | 2,105.34 | 2,085.54 | 2,105.34 | 00:00:00 | | 2009-07-21 | 23,755,800 | 2,108.58 | 2,119.34 | 2,096.73 | 2,111.16 | 00:00:00 | | 2009-07-22 | 23,596,800 | 2,109.28 | 2,133.19 | 2,099.01 | 2,125.66 | 00:00:00 | | 2009-07-23 | 23,801,600 | 2,126.24 | 2,140.85 | 2,107.36 | 2,140.85 | 00:00:00 | | 2009-07-24 | 25,265,000 | 2,136.58 | 2,151.66 | 2,122.90 | 2,135.43 | 00:00:00 | | 2009-07-27 | 0 | 2,144.52 | 2,150.80 | 2,123.75 | 2,136.92 | 00:00:00 | | 2009-07-28 | 18,338,600 | 2,132.79 | 2,135.64 | 2,104.50 | 2,108.78 | 00:00:00 | | 2009-07-29 | 18,012,800 | 2,100.53 | 2,125.19 | 2,094.42 | 2,120.37 | 00:00:00 | | 2009-07-30 | 25,412,200 | 2,124.47 | 2,160.00 | 2,120.16 | 2,155.09 | 00:00:00 | | 2009-07-31 | 34,946,000 | 2,153.73 | 2,180.63 | 2,153.73 | 2,169.14 | 00:00:00 | | 2009-08-03 | 0 | 2,165.29 | 2,188.39 | 2,159.66 | 2,177.77 | 00:00:00 | | 2009-08-04 | 25,761,600 | 2,188.29 | 2,188.62 | 2,164.31 | 2,185.07 | 00:00:00 | | 2009-08-05 | 29,842,400 | 2,182.21 | 2,197.14 | 2,166.36 | 2,173.27 | 00:00:00 | | 2009-08-06 | 53,292,400 | 2,195.59 | 2,232.12 | 2,194.41 | 2,226.50 | 00:00:00 | | 2009-08-07 | 40,507,800 | 2,218.00 | 2,253.88 | 2,208.85 | 2,252.67 | 00:00:00 | | 2009-08-10 | 0 | 2,265.34 | 2,296.18 | 2,260.10 | 2,294.44 | 00:00:00 | | 2009-08-11 | 0 | 2,296.06 | 2,299.79 | 2,260.53 | 2,262.40 | 00:00:00 | | 2009-08-12 | 31,991,600 | 2,247.76 | 2,277.52 | 2,242.32 | 2,273.34 | 00:00:00 | | 2009-08-13 | 46,504,600 | 2,281.12 | 2,291.00 | 2,264.61 | 2,279.59 | 00:00:00 | | 2009-08-14 | 0 | 2,286.63 | 2,290.82 | 2,260.34 | 2,274.24 | 00:00:00 | | 2009-08-17 | 32,235,600 | 2,267.04 | 2,268.31 | 2,225.78 | 2,229.85 | 00:00:00 | | 2009-08-18 | 19,953,600 | 2,231.43 | 2,260.64 | 2,230.47 | 2,260.64 | 00:00:00 | | 2009-08-19 | 23,913,200 | 2,258.39 | 2,269.04 | 2,235.48 | 2,263.26 | 00:00:00 | | 2009-08-20 | 22,668,000 | 2,280.82 | 2,311.00 | 2,279.21 | 2,309.21 | 00:00:00 | | 2009-08-21 | 38,352,800 | 2,301.90 | 2,354.65 | 2,298.41 | 2,354.65 | 00:00:00 | | 2009-08-24 | 31,858,200 | 2,364.16 | 2,397.62 | 2,357.99 | 2,395.26 | 00:00:00 | | 2009-08-25 | 37,929,800 | 2,393.88 | 2,424.11 | 2,385.25 | 2,414.80 | 00:00:00 | | 2009-08-26 | 37,014,200 | 2,414.79 | 2,430.21 | 2,394.48 | 2,400.15 | 00:00:00 | | 2009-08-27 | 42,290,800 | 2,405.45 | 2,416.82 | 2,357.74 | 2,375.85 | 00:00:00 | | 2009-08-28 | 26,176,800 | 2,384.70 | 2,405.45 | 2,383.15 | 2,393.66 | 00:00:00 | | 2009-08-31 | 30,889,400 | 2,378.61 | 2,383.27 | 2,359.57 | 2,364.95 | 00:00:00 | | 2009-09-01 | 34,468,200 | 2,365.58 | 2,368.42 | 2,328.50 | 2,332.16 | 00:00:00 | | 2009-09-02 | 38,076,600 | 2,313.16 | 2,315.12 | 2,279.75 | 2,290.72 | 00:00:00 | | 2009-09-03 | 33,586,600 | 2,303.56 | 2,337.91 | 2,300.42 | 2,322.82 | 00:00:00 | | 2009-09-04 | 35,609,600 | 2,343.14 | 2,363.98 | 2,338.77 | 2,356.17 | 00:00:00 | | 2009-09-07 | 23,616,400 | 2,383.52 | 2,399.46 | 2,379.89 | 2,398.10 | 00:00:00 | | 2009-09-08 | 25,547,400 | 2,401.15 | 2,425.10 | 2,390.44 | 2,421.95 | 00:00:00 | | 2009-09-09 | 24,472,800 | 2,417.57 | 2,446.64 | 2,401.71 | 2,446.64 | 00:00:00 | | 2009-09-10 | 36,951,000 | 2,450.46 | 2,461.97 | 2,427.42 | 2,450.76 | 00:00:00 | | 2009-09-11 | 27,561,800 | 2,456.75 | 2,465.53 | 2,450.49 | 2,458.72 | 00:00:00 | | 2009-09-14 | 30,588,600 | 2,432.54 | 2,438.24 | 2,416.63 | 2,438.24 | 00:00:00 | | 2009-09-15 | 31,017,600 | 2,449.71 | 2,478.95 | 2,442.48 | 2,469.83 | 00:00:00 | | 2009-09-16 | 43,247,400 | 2,479.96 | 2,518.43 | 2,479.96 | 2,500.18 | 00:00:00 | | 2009-09-17 | 46,502,400 | 2,517.34 | 2,520.08 | 2,485.29 | 2,504.20 | 00:00:00 | | 2009-09-18 | 165,454,500 | 2,492.78 | 2,499.65 | 2,483.37 | 2,499.45 | 00:00:00 | | 2009-09-21 | 40,976,800 | 2,502.23 | 2,507.12 | 2,469.57 | 2,492.26 | 00:00:00 | | 2009-09-22 | 31,922,800 | 2,499.74 | 2,502.81 | 2,476.47 | 2,478.65 | 00:00:00 | | 2009-09-23 | 46,137,800 | 2,482.57 | 2,492.92 | 2,473.02 | 2,491.19 | 00:00:00 | | 2009-09-24 | 45,795,400 | 2,486.37 | 2,509.61 | 2,468.32 | 2,470.90 | 00:00:00 | | 2009-09-25 | 34,621,600 | 2,470.30 | 2,477.40 | 2,453.96 | 2,462.44 | 00:00:00 | | 2009-09-28 | 23,406,800 | 2,465.83 | 2,492.94 | 2,431.37 | 2,490.19 | 00:00:00 | | 2009-09-29 | 39,249,800 | 2,499.26 | 2,501.28 | 2,482.68 | 2,490.78 | 00:00:00 | | 2009-09-30 | 42,009,800 | 2,489.30 | 2,501.49 | 2,466.85 | 2,485.62 | 00:00:00 | | 2009-10-01 | 40,812,600 | 2,489.32 | 2,497.44 | 2,451.37 | 2,451.37 | 00:00:00 | | 2009-10-02 | 43,211,200 | 2,433.38 | 2,435.50 | 2,397.19 | 2,415.96 | 00:00:00 | | 2009-10-05 | 31,065,200 | 2,424.88 | 2,451.73 | 2,407.16 | 2,446.00 | 00:00:00 | | 2009-10-06 | 39,762,000 | 2,467.30 | 2,526.87 | 2,456.77 | 2,526.87 | 00:00:00 | | 2009-10-07 | 36,750,600 | 2,525.02 | 2,536.92 | 2,501.04 | 2,507.22 | 00:00:00 | | 2009-10-08 | 27,650,200 | 2,541.84 | 2,542.86 | 2,516.22 | 2,542.28 | 00:00:00 | | 2009-10-09 | 23,866,400 | 2,535.87 | 2,567.06 | 2,535.87 | 2,547.01 | 00:00:00 | | 2009-10-12 | 23,084,400 | 2,553.90 | 2,575.59 | 2,550.77 | 2,559.26 | 00:00:00 | | 2009-10-13 | 28,077,800 | 2,556.86 | 2,560.28 | 2,525.13 | 2,532.02 | 00:00:00 | | 2009-10-14 | 27,695,000 | 2,562.36 | 2,584.29 | 2,551.60 | 2,584.29 | 00:00:00 | | 2009-10-15 | 35,208,000 | 2,590.18 | 2,598.61 | 2,577.33 | 2,584.39 | 00:00:00 | | 2009-10-16 | 42,824,800 | 2,591.97 | 2,614.78 | 2,569.29 | 2,578.14 | 00:00:00 | | 2009-10-19 | 19,346,200 | 2,581.51 | 2,614.17 | 2,581.51 | 2,606.93 | 00:00:00 | | 2009-10-20 | 21,577,000 | 2,617.87 | 2,618.90 | 2,581.81 | 2,584.59 | 00:00:00 | | 2009-10-21 | 25,457,400 | 2,586.87 | 2,594.00 | 2,544.85 | 2,578.03 | 00:00:00 | | 2009-10-22 | 22,144,800 | 2,551.49 | 2,562.08 | 2,533.62 | 2,556.55 | 00:00:00 | | 2009-10-23 | 23,411,800 | 2,571.00 | 2,579.34 | 2,547.34 | 2,547.34 | 00:00:00 | | 2009-10-26 | 29,929,600 | 2,553.50 | 2,562.97 | 2,485.99 | 2,493.25 | 00:00:00 | | 2009-10-27 | 59,163,200 | 2,476.47 | 2,480.53 | 2,435.24 | 2,443.04 | 00:00:00 | | 2009-10-28 | 39,854,200 | 2,442.41 | 2,443.66 | 2,371.96 | 2,371.96 | 00:00:00 | | 2009-10-29 | 40,888,800 | 2,370.16 | 2,443.56 | 2,366.47 | 2,440.45 | 00:00:00 | | 2009-10-30 | 31,162,800 | 2,475.71 | 2,475.71 | 2,384.98 | 2,392.72 | 00:00:00 | | 2009-11-02 | 24,477,000 | 2,391.16 | 2,414.50 | 2,380.29 | 2,397.41 | 00:00:00 | | 2009-11-03 | 33,317,000 | 2,378.69 | 2,381.36 | 2,338.47 | 2,351.09 | 00:00:00 | | 2009-11-04 | 25,442,000 | 2,365.94 | 2,406.51 | 2,365.94 | 2,401.17 | 00:00:00 | | 2009-11-05 | 25,990,400 | 2,401.59 | 2,440.44 | 2,377.66 | 2,419.08 | 00:00:00 | | 2009-11-06 | 23,186,800 | 2,429.62 | 2,444.79 | 2,411.64 | 2,431.71 | 00:00:00 | | 2009-11-09 | 24,378,200 | 2,455.42 | 2,487.21 | 2,451.77 | 2,484.30 | 00:00:00 | | 2009-11-10 | 20,419,600 | 2,497.82 | 2,502.84 | 2,461.99 | 2,465.35 | 00:00:00 | | 2009-11-11 | 17,104,400 | 2,482.50 | 2,491.85 | 2,471.32 | 2,477.98 | 00:00:00 | | 2009-11-12 | 25,228,000 | 2,463.51 | 2,486.77 | 2,460.04 | 2,480.93 | 00:00:00 | | 2009-11-13 | 19,880,000 | 2,502.10 | 2,515.71 | 2,489.24 | 2,506.47 | 00:00:00 | | 2009-11-16 | 27,689,200 | 2,518.62 | 2,541.76 | 2,518.62 | 2,535.32 | 00:00:00 | | 2009-11-17 | 31,866,200 | 2,533.60 | 2,540.78 | 2,522.79 | 2,527.05 | 00:00:00 | | 2009-11-18 | 24,610,400 | 2,536.93 | 2,554.77 | 2,525.44 | 2,525.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
