|
 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 | | 2014-05-22 | 14,882,000 | 3,130.18 | 3,136.13 | 3,120.45 | 3,128.26 | 00:00:00 | | 2014-05-23 | 9,555,500 | 3,128.87 | 3,130.55 | 3,114.16 | 3,129.86 | 00:00:00 | | 2014-05-26 | 7,172,200 | 3,131.27 | 3,145.61 | 3,126.47 | 3,145.61 | 00:00:00 | | 2014-05-27 | 9,357,500 | 3,145.06 | 3,157.07 | 3,142.12 | 3,153.97 | 00:00:00 | | 2014-05-28 | 10,136,100 | 3,145.43 | 3,161.85 | 3,135.55 | 3,161.85 | 00:00:00 | | 2014-06-02 | 9,381,600 | 3,168.08 | 3,168.08 | 3,155.66 | 3,160.56 | 00:00:00 | | 2014-06-09 | 6,677,900 | 3,174.84 | 3,177.68 | 3,167.55 | 3,176.59 | 00:00:00 | | 2014-06-12 | 12,014,200 | 3,176.07 | 3,176.07 | 3,164.54 | 3,167.93 | 00:00:00 | | 2014-06-13 | 10,502,000 | 3,164.63 | 3,165.23 | 3,134.53 | 3,151.84 | 00:00:00 | | 2014-06-17 | 9,769,200 | 3,152.13 | 3,159.03 | 3,143.30 | 3,158.91 | 00:00:00 | | 2014-06-18 | 9,225,800 | 3,160.20 | 3,166.34 | 3,149.93 | 3,150.75 | 00:00:00 | | 2014-06-19 | 12,660,100 | 3,177.38 | 3,181.82 | 3,170.58 | 3,172.78 | 00:00:00 | | 2014-06-20 | 17,842,500 | 3,173.78 | 3,176.30 | 3,160.26 | 3,166.15 | 00:00:00 | | 2014-06-26 | 14,282,500 | 3,122.55 | 3,137.75 | 3,112.29 | 3,128.88 | 00:00:00 | | 2014-06-27 | 11,832,200 | 3,131.73 | 3,139.89 | 3,123.11 | 3,129.88 | 00:00:00 | | 2014-06-30 | 12,865,300 | 3,133.91 | 3,144.35 | 3,119.45 | 3,127.21 | 00:00:00 | | 2014-07-07 | 8,587,200 | 3,177.26 | 3,185.69 | 3,157.40 | 3,159.72 | 00:00:00 | | 2014-07-14 | 7,813,000 | 3,094.89 | 3,122.24 | 3,094.21 | 3,118.95 | 00:00:00 | | 2014-07-22 | 8,844,300 | 3,137.25 | 3,165.26 | 3,131.49 | 3,163.81 | 00:00:00 | | 2014-07-23 | 7,910,200 | 3,163.52 | 3,187.78 | 3,162.34 | 3,177.00 | 00:00:00 | | 2014-07-24 | 8,938,400 | 3,177.79 | 3,199.84 | 3,166.77 | 3,195.53 | 00:00:00 | | 2014-07-25 | 11,450,200 | 3,191.41 | 3,198.03 | 3,160.51 | 3,167.27 | 00:00:00 | | 2014-07-28 | 10,463,100 | 3,174.40 | 3,174.40 | 3,146.38 | 3,162.56 | 00:00:00 | | 2014-08-05 | 10,995,500 | 3,073.81 | 3,090.43 | 3,064.57 | 3,067.63 | 00:00:00 | | 2014-08-06 | 14,302,100 | 3,063.10 | 3,066.10 | 3,028.58 | 3,057.37 | 00:00:00 | | 2014-08-12 | 9,805,900 | 3,072.08 | 3,081.60 | 3,062.98 | 3,071.15 | 00:00:00 | | 2014-08-13 | 11,202,100 | 3,079.63 | 3,108.94 | 3,079.27 | 3,102.96 | 00:00:00 | | 2014-08-14 | 10,732,700 | 3,100.92 | 3,113.80 | 3,090.07 | 3,109.83 | 00:00:00 | | 2014-08-25 | 8,362,700 | 3,183.50 | 3,187.99 | 3,163.96 | 3,186.61 | 00:00:00 | | 2014-08-26 | 12,242,200 | 3,179.55 | 3,204.20 | 3,174.13 | 3,203.76 | 00:00:00 | | 2014-08-27 | 9,247,600 | 3,197.97 | 3,212.44 | 3,196.69 | 3,210.07 | 00:00:00 | | 2014-09-02 | 9,029,500 | 3,184.88 | 3,186.75 | 3,163.40 | 3,177.88 | 00:00:00 | | 2014-09-03 | 12,234,700 | 3,184.15 | 3,206.53 | 3,183.81 | 3,186.76 | 00:00:00 | | 2014-09-04 | 14,613,000 | 3,183.86 | 3,232.44 | 3,181.60 | 3,222.83 | 00:00:00 | | 2014-09-05 | 12,828,700 | 3,216.62 | 3,224.90 | 3,208.09 | 3,220.18 | 00:00:00 | | 2014-09-09 | 9,271,500 | 3,200.41 | 3,212.06 | 3,188.38 | 3,190.24 | 00:00:00 | | 2014-09-10 | 8,242,100 | 3,182.28 | 3,187.11 | 3,171.47 | 3,184.18 | 00:00:00 | | 2014-09-16 | 9,349,500 | 3,179.52 | 3,180.59 | 3,157.67 | 3,167.46 | 00:00:00 | | 2014-09-19 | 21,069,700 | 3,224.84 | 3,235.46 | 3,220.30 | 3,220.40 | 00:00:00 | | 2014-09-22 | 9,115,200 | 3,212.37 | 3,229.37 | 3,209.82 | 3,220.44 | 00:00:00 | | 2014-09-29 | 10,547,100 | 3,206.69 | 3,213.06 | 3,181.77 | 3,198.25 | 00:00:00 | | 2014-10-13 | 14,772,900 | 3,007.97 | 3,036.17 | 3,000.66 | 3,019.53 | 00:00:00 | | 2014-10-27 | 12,872,500 | 3,097.28 | 3,100.46 | 3,046.81 | 3,062.63 | 00:00:00 | | 2014-10-28 | 14,773,300 | 3,080.17 | 3,113.41 | 3,080.17 | 3,110.32 | 00:00:00 | | 2014-10-29 | 14,589,100 | 3,120.05 | 3,133.39 | 3,110.10 | 3,117.58 | 00:00:00 | | 2014-10-30 | 14,785,400 | 3,126.99 | 3,135.05 | 3,068.56 | 3,120.71 | 00:00:00 | | 2014-10-31 | 19,177,800 | 3,133.19 | 3,165.72 | 3,120.35 | 3,157.15 | 00:00:00 | | 2014-11-10 | 10,816,900 | 3,140.57 | 3,166.13 | 3,140.57 | 3,166.13 | 00:00:00 | | 2014-11-11 | 9,609,700 | 3,169.35 | 3,187.78 | 3,167.42 | 3,176.04 | 00:00:00 | | 2014-11-12 | 14,689,300 | 3,166.25 | 3,169.88 | 3,135.39 | 3,139.64 | 00:00:00 | | 2014-11-17 | 10,291,200 | 3,141.30 | 3,176.97 | 3,141.05 | 3,169.88 | 00:00:00 | | 2014-11-18 | 11,073,800 | 3,165.07 | 3,202.56 | 3,164.33 | 3,200.01 | 00:00:00 | | 2014-11-19 | 9,728,300 | 3,199.03 | 3,211.72 | 3,192.52 | 3,211.01 | 00:00:00 | | 2014-11-20 | 11,316,800 | 3,210.32 | 3,210.32 | 3,178.86 | 3,193.24 | 00:00:00 | | 2014-11-21 | 19,808,500 | 3,196.38 | 3,240.24 | 3,192.04 | 3,235.23 | 00:00:00 | | 2014-11-25 | 17,287,500 | 3,239.05 | 3,276.41 | 3,237.31 | 3,263.98 | 00:00:00 | | 2014-11-26 | 11,681,600 | 3,263.65 | 3,271.04 | 3,253.45 | 3,263.81 | 00:00:00 | | 2014-11-27 | 10,246,100 | 3,270.67 | 3,285.56 | 3,267.74 | 3,284.27 | 00:00:00 | | 2014-12-04 | 14,324,300 | 3,300.79 | 3,318.37 | 3,264.10 | 3,268.36 | 00:00:00 | | 2014-12-05 | 14,449,100 | 3,298.64 | 3,335.69 | 3,298.64 | 3,335.69 | 00:00:00 | | 2014-12-11 | 12,399,900 | 3,252.56 | 3,278.58 | 3,247.39 | 3,261.96 | 00:00:00 | | 2014-12-12 | 14,433,700 | 3,245.00 | 3,245.00 | 3,174.03 | 3,177.22 | 00:00:00 | | 2014-12-22 | 0 | 3,273.68 | 3,295.12 | 3,273.68 | 3,283.48 | 00:00:00 | | 2014-12-30 | 0 | 3,305.20 | 3,307.23 | 3,276.41 | 3,276.41 | 00:00:00 | | 2014-12-31 | 0 | 3,262.89 | 3,287.95 | 3,262.89 | 3,285.26 | 00:00:00 | | 2015-01-02 | 0 | 3,297.05 | 3,302.90 | 3,266.76 | 3,281.61 | 00:00:00 | | 2015-01-08 | 0 | 3,235.79 | 3,283.22 | 3,231.27 | 3,283.22 | 00:00:00 | | 2015-01-09 | 0 | 3,274.53 | 3,297.29 | 3,228.92 | 3,248.19 | 00:00:00 | | 2015-01-23 | 0 | 3,477.07 | 3,532.43 | 3,471.76 | 3,504.61 | 00:00:00 | | 2015-02-02 | 0 | 3,535.16 | 3,553.46 | 3,510.02 | 3,538.52 | 00:00:00 | | 2015-02-03 | 0 | 3,547.25 | 3,572.39 | 3,542.47 | 3,557.03 | 00:00:00 | | 2015-02-04 | 0 | 3,551.03 | 3,565.79 | 3,542.22 | 3,565.79 | 00:00:00 | | 2015-02-05 | 0 | 3,537.41 | 3,568.37 | 3,531.38 | 3,557.19 | 00:00:00 | | 2015-02-06 | 0 | 3,552.05 | 3,557.29 | 3,533.46 | 3,549.96 | 00:00:00 | | 2015-02-09 | 0 | 3,528.05 | 3,529.04 | 3,488.73 | 3,511.57 | 00:00:00 | | 2015-02-12 | 0 | 3,541.54 | 3,574.10 | 3,540.87 | 3,566.91 | 00:00:00 | | 2015-02-13 | 0 | 3,571.01 | 3,587.81 | 3,567.02 | 3,575.54 | 00:00:00 | | 2015-02-17 | 0 | 3,553.96 | 3,573.59 | 3,533.44 | 3,573.59 | 00:00:00 | | 2015-02-18 | 0 | 3,580.19 | 3,602.18 | 3,579.35 | 3,595.82 | 00:00:00 | | 2015-02-19 | 0 | 3,585.74 | 3,624.97 | 3,572.40 | 3,624.97 | 00:00:00 | | 2015-02-20 | 0 | 3,612.98 | 3,624.70 | 3,600.43 | 3,624.70 | 00:00:00 | | 2015-02-23 | 0 | 3,647.92 | 3,658.12 | 3,640.33 | 3,658.12 | 00:00:00 | | 2015-02-24 | 0 | 3,660.39 | 3,670.44 | 3,637.66 | 3,666.80 | 00:00:00 | | 2015-02-25 | 0 | 3,668.35 | 3,688.95 | 3,660.57 | 3,672.08 | 00:00:00 | | 2015-02-26 | 0 | 3,674.50 | 3,713.84 | 3,673.58 | 3,713.84 | 00:00:00 | | 2015-02-27 | 0 | 3,700.29 | 3,714.44 | 3,681.23 | 3,714.44 | 00:00:00 | | 2015-03-05 | 0 | 3,700.95 | 3,735.71 | 3,697.22 | 3,731.38 | 00:00:00 | | 2015-03-06 | 0 | 3,725.59 | 3,753.48 | 3,722.90 | 3,732.58 | 00:00:00 | | 2015-03-16 | 0 | 3,729.87 | 3,775.75 | 3,729.87 | 3,770.48 | 00:00:00 | | 2015-03-30 | 0 | 3,724.49 | 3,765.86 | 3,716.01 | 3,762.90 | 00:00:00 | | 2015-04-02 | 0 | 3,745.18 | 3,773.31 | 3,744.88 | 3,773.31 | 00:00:00 | | 2015-04-07 | 0 | 3,795.02 | 3,846.49 | 3,781.06 | 3,839.11 | 00:00:00 | | 2015-04-10 | 0 | 3,880.44 | 3,905.71 | 3,879.02 | 3,905.71 | 00:00:00 | | 2015-04-17 | 0 | 3,850.90 | 3,862.20 | 3,779.73 | 3,785.49 | 00:00:00 | | 2015-04-20 | 0 | 3,798.11 | 3,835.10 | 3,798.11 | 3,826.28 | 00:00:00 | | 2015-04-30 | 0 | 3,687.20 | 3,708.94 | 3,660.02 | 3,674.18 | 00:00:00 | | 2015-05-05 | 0 | 3,668.78 | 3,697.15 | 3,599.65 | 3,600.20 | 00:00:00 | | 2015-05-11 | 0 | 3,669.27 | 3,693.45 | 3,665.18 | 3,687.19 | 00:00:00 | | 2015-05-22 | 0 | 3,763.48 | 3,778.34 | 3,757.02 | 3,765.90 | 00:00:00 | | 2015-05-26 | 0 | 3,741.39 | 3,755.21 | 3,706.53 | 3,714.72 | 00:00:00 | | 2015-05-27 | 0 | 3,722.76 | 3,766.13 | 3,712.51 | 3,761.09 | 00:00:00 | | 2015-05-28 | 0 | 3,743.53 | 3,761.40 | 3,733.59 | 3,753.62 | 00:00:00 | | 2015-05-29 | 0 | 3,754.59 | 3,757.95 | 3,707.97 | 3,708.66 | 00:00:00 | | 2015-06-04 | 0 | 3,708.55 | 3,716.97 | 3,664.26 | 3,692.07 | 00:00:00 | | 2015-06-05 | 0 | 3,676.20 | 3,677.76 | 3,632.19 | 3,646.69 | 00:00:00 | | 2015-06-08 | 0 | 3,653.44 | 3,655.99 | 3,621.89 | 3,621.89 | 00:00:00 | | 2015-06-09 | 0 | 3,606.24 | 3,621.64 | 3,568.63 | 3,609.88 | 00:00:00 | | 2015-06-10 | 0 | 3,605.85 | 3,669.81 | 3,597.31 | 3,663.76 | 00:00:00 | | 2015-06-11 | 0 | 3,663.29 | 3,701.23 | 3,655.75 | 3,672.07 | 00:00:00 | | 2015-06-15 | 0 | 3,590.94 | 3,598.60 | 3,569.91 | 3,573.19 | 00:00:00 | | 2015-06-16 | 0 | 3,547.91 | 3,599.82 | 3,526.09 | 3,591.25 | 00:00:00 | | 2015-06-17 | 0 | 3,595.20 | 3,606.05 | 3,553.88 | 3,567.51 | 00:00:00 | | 2015-06-22 | 0 | 3,649.30 | 3,683.00 | 3,638.22 | 3,679.44 | 00:00:00 | | 2015-06-25 | 0 | 3,687.34 | 3,742.69 | 3,687.27 | 3,711.31 | 00:00:00 | | 2015-06-26 | 0 | 3,693.43 | 3,736.93 | 3,683.43 | 3,719.44 | 00:00:00 | | 2015-06-29 | 0 | 3,550.64 | 3,660.52 | 3,550.64 | 3,621.09 | 00:00:00 | | 2015-07-07 | 0 | 3,549.19 | 3,549.19 | 3,480.12 | 3,480.86 | 00:00:00 | | 2015-07-08 | 0 | 3,482.61 | 3,518.24 | 3,479.46 | 3,503.10 | 00:00:00 | | 2015-07-20 | 0 | 3,844.28 | 3,867.21 | 3,840.43 | 3,849.12 | 00:00:00 | | 2015-07-23 | 0 | 3,827.11 | 3,827.11 | 3,788.09 | 3,802.38 | 00:00:00 | | 2015-07-24 | 0 | 3,787.90 | 3,809.18 | 3,769.09 | 3,772.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
