(Login BolsaPT & Canal Forex) |
|
 BEL20 - Brussels Stock Exchange - [Ticker: ^BFX] |     | | Última Trade | 4.116,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:05:00 | Price-Target 1 Ano | 0,000 | | Variação | +20,130 (+0,490%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 4.109,730 | PER | 0,00% | | Máximo | 4.129,810 | Pagamento Dividendo | | | Mínimo | 4.106,710 | Data Ex-Dividendo | | | Fecho Anterior | 4.096,370 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^BFX de 2000-01-01 a 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-31 | 00:00:00 | 2.901,62 | 2.903,77 | 2.858,06 | 2.891,25 | 14.188.300 | | 2014-02-04 | 00:00:00 | 2.829,13 | 2.859,95 | 2.826,58 | 2.847,75 | 12.547.600 | | 2014-02-05 | 00:00:00 | 2.850,52 | 2.855,25 | 2.839,77 | 2.847,32 | 11.805.800 | | 2014-02-06 | 00:00:00 | 2.858,64 | 2.900,00 | 2.857,76 | 2.894,73 | 15.890.200 | | 2014-02-07 | 00:00:00 | 2.902,78 | 2.916,47 | 2.893,05 | 2.909,43 | 12.175.500 | | 2014-02-17 | 00:00:00 | 2.981,55 | 2.992,66 | 2.978,73 | 2.989,48 | 6.616.800 | | 2014-02-21 | 00:00:00 | 3.014,36 | 3.022,31 | 3.004,31 | 3.019,44 | 10.845.300 | | 2014-02-24 | 00:00:00 | 3.018,83 | 3.044,76 | 3.013,85 | 3.044,76 | 11.534.200 | | 2014-02-28 | 00:00:00 | 3.071,17 | 3.096,91 | 3.065,07 | 3.096,91 | 19.691.200 | | 2014-03-04 | 00:00:00 | 3.053,82 | 3.102,26 | 3.053,82 | 3.100,84 | 13.777.200 | | 2014-03-05 | 00:00:00 | 3.098,49 | 3.112,22 | 3.092,86 | 3.108,09 | 10.774.800 | | 2014-03-06 | 00:00:00 | 3.116,94 | 3.131,59 | 3.112,44 | 3.123,10 | 11.084.000 | | 2014-03-07 | 00:00:00 | 3.120,23 | 3.125,07 | 3.082,61 | 3.086,63 | 13.165.300 | | 2014-03-11 | 00:00:00 | 3.104,81 | 3.116,91 | 3.086,76 | 3.100,85 | 12.430.300 | | 2014-03-12 | 00:00:00 | 3.084,37 | 3.094,85 | 3.066,20 | 3.081,82 | 12.287.200 | | 2014-03-13 | 00:00:00 | 3.069,86 | 3.082,19 | 3.032,17 | 3.032,17 | 13.882.600 | | 2014-03-14 | 00:00:00 | 3.013,20 | 3.018,84 | 2.977,54 | 3.000,90 | 17.222.500 | | 2014-03-20 | 00:00:00 | 3.066,02 | 3.080,49 | 3.054,57 | 3.076,63 | 12.541.300 | | 2014-03-21 | 00:00:00 | 3.078,81 | 3.094,35 | 3.072,27 | 3.084,36 | 21.231.900 | | 2014-03-24 | 00:00:00 | 3.087,23 | 3.090,61 | 3.049,72 | 3.052,28 | 12.076.700 | | 2014-03-31 | 00:00:00 | 3.133,08 | 3.139,76 | 3.120,17 | 3.129,94 | 11.343.300 | | 2014-04-01 | 00:00:00 | 3.135,02 | 3.153,83 | 3.128,08 | 3.151,60 | 10.703.800 | | 2014-04-02 | 00:00:00 | 3.152,48 | 3.154,73 | 3.137,35 | 3.150,27 | 11.421.800 | | 2014-04-03 | 00:00:00 | 3.147,18 | 3.153,90 | 3.133,07 | 3.147,13 | 13.207.300 | | 2014-04-04 | 00:00:00 | 3.143,83 | 3.153,54 | 3.131,37 | 3.149,35 | 11.990.700 | | 2014-04-07 | 00:00:00 | 3.133,56 | 3.143,35 | 3.122,27 | 3.127,52 | 11.248.000 | | 2014-04-08 | 00:00:00 | 3.126,55 | 3.132,13 | 3.084,65 | 3.098,07 | 13.878.200 | | 2014-04-09 | 00:00:00 | 3.104,45 | 3.122,36 | 3.098,86 | 3.105,16 | 11.762.000 | | 2014-04-10 | 00:00:00 | 3.114,89 | 3.122,26 | 3.084,99 | 3.088,90 | 11.942.600 | | 2014-04-11 | 00:00:00 | 3.062,85 | 3.067,98 | 3.038,62 | 3.059,55 | 13.366.900 | | 2014-04-17 | 00:00:00 | 3.098,05 | 3.117,63 | 3.085,52 | 3.112,43 | 11.850.100 | | 2014-04-22 | 00:00:00 | 3.122,53 | 3.145,54 | 3.113,41 | 3.145,54 | 12.965.300 | | 2014-04-23 | 00:00:00 | 3.145,97 | 3.148,29 | 3.123,25 | 3.125,99 | 11.057.700 | | 2014-04-24 | 00:00:00 | 3.132,64 | 3.146,53 | 3.105,93 | 3.129,31 | 12.290.400 | | 2014-04-25 | 00:00:00 | 3.117,38 | 3.125,43 | 3.096,91 | 3.105,90 | 11.713.200 | | 2014-05-05 | 00:00:00 | 3.079,12 | 3.092,18 | 3.057,63 | 3.089,06 | 9.152.600 | | 2014-05-06 | 00:00:00 | 3.098,44 | 3.111,13 | 3.084,68 | 3.089,51 | 12.877.500 | | 2014-05-15 | 00:00:00 | 3.154,25 | 3.159,54 | 3.103,15 | 3.112,00 | 17.237.300 | | 2014-05-16 | 00:00:00 | 3.108,94 | 3.114,32 | 3.089,11 | 3.098,15 | 13.940.200 | | 2014-05-19 | 00:00:00 | 3.093,25 | 3.109,75 | 3.086,02 | 3.105,37 | 13.486.600 | | 2014-05-22 | 00:00:00 | 3.130,18 | 3.136,13 | 3.120,45 | 3.128,26 | 14.882.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
