La bourse ferme dans 2 h 52 min

BEL 20 (^BFX)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
4 157,21-61,27 (-1,45 %)
À partir de 02:23PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 20224 174,894 186,264 156,284 157,214 157,21-
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
03 janv. 20224 325,284 342,944 322,054 335,284 335,285 300
31 déc. 20214 305,444 313,614 304,924 310,154 310,151 500
30 déc. 20214 299,154 320,144 299,154 315,144 315,143 100
29 déc. 20214 304,374 320,404 282,904 298,834 298,833 680 400
28 déc. 20214 284,524 313,404 284,524 303,564 303,562 940 200
27 déc. 20214 261,284 290,884 258,194 285,234 285,232 766 600
24 déc. 20214 263,524 272,224 262,094 264,444 264,44816 600
23 déc. 20214 246,974 273,024 240,164 266,974 266,973 800
22 déc. 20214 228,354 241,274 215,824 241,274 241,273 800
21 déc. 20214 196,384 230,364 196,384 225,594 225,594 900
20 déc. 20214 101,094 180,374 100,754 162,444 162,446 700
17 déc. 20214 151,194 176,484 131,044 171,164 171,1614 600
16 déc. 20214 188,604 192,284 161,654 168,984 168,988 200
15 déc. 20214 104,844 131,524 097,684 122,014 122,017 200
14 déc. 20214 163,874 184,974 114,684 121,784 121,786 200
13 déc. 20214 166,364 184,094 141,674 145,374 145,376 300
10 déc. 20214 171,664 178,964 148,224 160,174 160,174 700
09 déc. 20214 205,634 213,294 174,604 184,184 184,186 700
08 déc. 20214 210,584 238,804 185,224 186,864 186,868 000
07 déc. 20214 211,844 237,514 207,034 227,564 227,567 300
06 déc. 20214 145,644 184,514 130,424 182,554 182,555 400
03 déc. 20214 181,134 184,824 117,034 123,994 123,995 900
02 déc. 20214 146,884 175,474 121,724 158,024 158,026 900
01 déc. 20214 136,254 157,974 136,254 154,974 154,976 500
30 nov. 20214 094,614 141,564 094,614 113,404 113,4013 800
29 nov. 20214 165,144 179,354 136,614 139,684 139,686 887 600
26 nov. 20214 111,644 163,994 097,014 126,734 126,7310 800
25 nov. 20214 212,244 240,914 205,874 237,544 237,544 900 400
24 nov. 20214 159,064 205,914 159,064 205,064 205,066 526 600
23 nov. 20214 178,424 188,584 141,954 152,114 152,116 333 400
22 nov. 20214 233,454 234,854 190,954 203,534 203,536 254 100
19 nov. 20214 282,094 282,124 221,334 231,194 231,198 401 200
18 nov. 20214 291,234 303,154 263,804 278,004 278,006 400
17 nov. 20214 294,034 302,044 281,434 285,614 285,616 300
16 nov. 20214 324,954 324,954 301,094 301,094 301,095 700
15 nov. 20214 292,904 325,474 292,834 325,474 325,474 885 500
12 nov. 20214 365,274 367,234 319,004 330,954 330,955 600
11 nov. 20214 371,504 373,894 348,614 372,654 372,654 900
10 nov. 20214 390,554 390,554 380,694 380,694 380,696 000
09 nov. 20214 383,814 402,064 372,944 388,904 388,904 100
08 nov. 20214 387,064 399,744 378,464 383,834 383,834 800
05 nov. 20214 395,324 413,914 385,574 385,574 385,575 488 500
04 nov. 20214 387,694 404,334 372,324 402,324 402,326 878 000
03 nov. 20214 326,584 369,234 324,744 369,234 369,235 119 300
02 nov. 20214 301,624 332,924 298,394 332,924 332,924 495 200
01 nov. 20214 297,904 314,274 284,624 306,194 306,195 693 600
29 oct. 20214 268,974 296,934 259,444 278,484 278,488 000
28 oct. 20214 225,294 284,064 225,294 283,814 283,8110 800
27 oct. 20214 212,294 230,254 202,004 210,424 210,425 900
26 oct. 20214 217,064 241,674 215,414 220,944 220,945 200
25 oct. 20214 224,044 232,294 199,934 219,634 219,634 500
22 oct. 20214 203,594 232,764 200,884 217,694 217,694 700
21 oct. 20214 190,554 201,544 180,764 197,204 197,204 800
20 oct. 20214 202,334 232,254 202,334 221,064 221,064 900
19 oct. 20214 183,944 202,604 175,764 200,564 200,564 600
18 oct. 20214 174,184 198,804 162,584 178,354 178,355 300
15 oct. 20214 215,774 219,344 190,964 205,304 205,306 319 500
14 oct. 20214 186,934 208,764 169,824 203,024 203,025 291 400
13 oct. 20214 152,154 178,104 143,624 166,504 166,505 600
12 oct. 20214 120,314 167,814 118,874 159,814 159,815 700
11 oct. 20214 132,934 161,334 128,184 161,334 161,335 068 800
08 oct. 20214 149,974 163,644 145,074 145,074 145,075 500
07 oct. 20214 136,554 161,324 127,824 152,404 152,406 600
06 oct. 20214 115,044 115,044 063,044 100,054 100,057 200
05 oct. 20214 121,624 145,414 119,864 145,064 145,065 300
04 oct. 20214 123,884 143,514 113,894 116,924 116,925 000
01 oct. 20214 102,864 145,954 096,424 137,314 137,316 490 100
30 sept. 20214 151,604 171,174 138,944 158,894 158,898 852 900
29 sept. 20214 134,134 152,734 114,314 125,854 125,856 200
28 sept. 20214 174,184 175,514 124,074 124,074 124,076 400
27 sept. 20214 166,344 189,044 161,254 177,294 177,296 300
24 sept. 20214 166,894 171,054 137,174 138,924 138,924 300
23 sept. 20214 163,884 189,104 162,854 172,314 172,315 300
22 sept. 20214 138,964 144,304 125,864 139,584 139,584 400
21 sept. 20214 074,744 126,604 074,044 111,574 111,575 200
20 sept. 20214 085,884 093,164 051,124 079,044 079,047 200
17 sept. 20214 174,704 198,794 130,574 133,214 133,2111 600
16 sept. 20214 141,784 169,434 141,784 150,924 150,926 200
15 sept. 20214 170,564 174,644 123,264 125,094 125,095 900
14 sept. 20214 186,554 198,954 167,294 172,774 172,774 700
13 sept. 20214 191,734 208,364 183,954 189,764 189,764 400
10 sept. 20214 220,494 222,944 176,774 178,004 178,005 500
09 sept. 20214 193,824 215,884 193,824 215,884 215,886 200
08 sept. 20214 271,744 271,744 225,124 229,814 229,815 900
07 sept. 20214 305,814 315,354 289,384 294,474 294,474 681 300
06 sept. 20214 310,604 318,444 309,524 314,664 314,663 543 500
*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...