La bourse ferme dans 1 h 33 min

BEL 20 (^BFX)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
3 897,70+4,87 (+0,13 %)
À partir de 03:42PM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 20223 919,043 936,943 875,113 897,703 897,70-
24 mai 20223 896,173 945,633 892,833 892,833 892,835 600
23 mai 20223 965,893 967,223 906,063 938,453 938,455 800
20 mai 20223 928,733 952,533 912,313 923,173 923,176 200
19 mai 20223 918,663 926,853 872,523 892,733 892,737 000
18 mai 20224 018,754 031,773 962,923 967,233 967,236 400
17 mai 20223 983,944 024,383 976,264 012,774 012,775 400
16 mai 20223 931,183 970,003 909,313 967,833 967,836 100
13 mai 20223 972,133 974,903 902,503 944,563 944,567 200
12 mai 20223 888,863 944,313 862,823 930,213 930,216 700
11 mai 20223 927,793 960,553 893,243 958,303 958,307 200
10 mai 20223 866,083 956,003 858,473 901,593 901,596 800
09 mai 20223 993,614 015,963 883,773 883,773 883,776 300
06 mai 20224 078,284 090,393 987,674 021,284 021,288 000
05 mai 20224 137,064 137,064 094,144 097,204 097,208 000
04 mai 20224 090,904 109,984 058,284 065,344 065,348 300
03 mai 20224 071,774 090,324 053,944 077,814 077,816 100
02 mai 20224 068,384 068,384 058,744 058,744 058,747 000
29 avr. 20224 120,084 146,454 099,454 106,374 106,3729 203 500
28 avr. 20224 124,504 143,534 073,824 092,724 092,726 700
27 avr. 20224 089,414 130,144 056,344 107,134 107,136 500
26 avr. 20224 163,534 175,294 112,084 112,084 112,086 500
25 avr. 20224 117,964 140,024 095,034 124,274 124,275 900
22 avr. 20224 212,044 238,684 187,414 187,414 187,416 100
21 avr. 20224 257,514 294,254 255,054 266,014 266,016 300
20 avr. 20224 216,974 266,544 212,374 257,664 257,667 000
19 avr. 20224 208,304 215,784 182,384 210,154 210,155 600
14 avr. 20224 193,514 220,684 187,394 216,294 216,295 300
13 avr. 20224 168,894 193,824 163,954 192,134 192,134 900
12 avr. 20224 139,714 195,094 124,874 185,034 185,036 300
11 avr. 20224 198,584 213,134 178,904 188,004 188,005 400
08 avr. 20224 191,004 221,394 185,864 221,394 221,395 200
07 avr. 20224 177,164 216,464 157,134 163,154 163,157 000
06 avr. 20224 237,324 237,324 144,604 161,144 161,147 400
05 avr. 20224 228,934 253,684 215,704 242,804 242,806 100
04 avr. 20224 210,074 229,534 190,214 227,344 227,345 900
01 avr. 20224 178,324 210,324 163,234 200,014 200,015 300
31 mars 20224 204,774 209,814 158,784 158,784 158,786 700
30 mars 20224 191,434 198,894 162,214 198,894 198,895 500
29 mars 20224 173,184 212,004 167,634 197,514 197,516 700
28 mars 20224 125,734 175,024 124,974 130,934 130,9331 271 700
25 mars 20224 123,294 138,834 101,624 119,424 119,4224 769 900
24 mars 20224 140,814 151,524 092,834 114,124 114,1229 702 800
23 mars 20224 181,334 186,994 120,724 129,194 129,1929 419 100
22 mars 20224 140,674 168,854 139,024 168,854 168,8531 203 200
21 mars 20224 131,424 145,014 116,714 129,554 129,5527 625 700
18 mars 20224 107,714 147,454 107,714 147,454 147,4521 373 900
17 mars 20224 108,674 128,064 075,624 110,784 110,787 338 000
16 mars 20224 031,294 102,494 026,764 085,714 085,719 770 400
15 mars 20223 948,583 972,963 902,233 961,163 961,168 144 000
14 mars 20223 932,693 987,183 932,693 969,573 969,577 816 800
11 mars 20223 869,483 979,203 855,403 899,243 899,247 700
10 mars 20223 896,933 901,923 827,613 847,083 847,088 011 300
09 mars 20223 758,273 884,783 758,273 884,783 884,7811 200
08 mars 20223 660,583 786,073 657,813 672,453 672,4511 500
07 mars 20223 665,193 741,013 567,233 682,483 682,4813 600
04 mars 20223 840,993 852,923 760,433 760,433 760,439 400
03 mars 20223 943,023 979,173 871,403 874,663 874,667 800
02 mars 20223 934,713 984,943 904,713 958,103 958,109 700
01 mars 20224 014,624 023,573 933,623 937,923 937,9210 100
28 févr. 20223 983,614 019,423 974,674 014,024 014,0221 400
25 févr. 20223 940,804 073,433 930,314 061,174 061,1710 500
24 févr. 20223 850,263 947,103 827,583 898,383 898,3812 300
23 févr. 20223 976,164 046,623 965,363 973,233 973,237 100
22 févr. 20223 881,893 986,793 879,973 959,153 959,157 000
21 févr. 20224 066,654 067,633 952,343 969,133 969,136 000
18 févr. 20224 068,434 090,744 038,534 045,104 045,107 400
17 févr. 20224 115,174 116,784 058,074 069,474 069,477 000
16 févr. 20224 092,504 129,744 085,934 106,154 106,156 700
15 févr. 20223 987,634 073,113 983,444 067,534 067,536 700
14 févr. 20224 010,994 016,693 955,904 004,894 004,897 600
11 févr. 20224 093,014 093,014 080,414 080,414 080,416 400
10 févr. 20224 126,774 141,404 100,864 122,704 122,707 400
09 févr. 20224 084,794 113,174 083,054 103,974 103,976 300
08 févr. 20224 039,034 073,094 033,554 060,204 060,206 100
07 févr. 20224 048,364 055,573 993,624 039,154 039,155 700
04 févr. 20224 080,964 081,353 985,984 010,434 010,436 600
03 févr. 20224 115,794 119,454 066,924 066,924 066,926 300
02 févr. 20224 137,544 161,814 123,024 123,024 123,025 800
01 févr. 20224 094,144 117,044 094,144 110,474 110,476 100
31 janv. 20224 089,914 092,834 047,744 071,934 071,938 200
28 janv. 20224 093,704 093,704 010,604 047,554 047,557 348 500
27 janv. 20224 040,554 123,134 032,854 105,454 105,457 700
26 janv. 20224 057,254 106,604 051,324 080,154 080,156 800
25 janv. 20224 014,794 044,693 985,004 029,864 029,867 100
24 janv. 20224 119,314 128,513 993,423 993,653 993,658 800
21 janv. 20224 174,894 186,264 129,754 148,794 148,797 400
20 janv. 20224 206,214 218,484 180,794 218,484 218,485 700
19 janv. 20224 200,594 226,264 179,354 210,744 210,748 200
18 janv. 20224 239,434 239,434 205,824 219,864 219,866 800
17 janv. 20224 247,054 259,484 222,014 249,634 249,636 400
14 janv. 20224 234,374 261,824 230,744 245,854 245,857 100
13 janv. 20224 232,854 266,624 230,364 257,134 257,136 800
12 janv. 20224 278,894 280,614 251,004 264,184 264,185 534 300
11 janv. 20224 274,264 299,054 261,534 271,234 271,235 000
10 janv. 20224 298,064 303,934 248,504 250,794 250,796 100
07 janv. 20224 309,794 317,934 278,344 306,374 306,375 400
06 janv. 20224 297,444 317,714 289,494 308,604 308,605 100
05 janv. 20224 361,724 371,564 344,624 344,624 344,625 200
04 janv. 20224 355,214 368,364 337,074 362,214 362,215 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...