18 de Junio, 09:49 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BEL20BEL20

-27,26-0,71 %
3.803,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/06/2018 3.841,800 3.803,260 -0,71 3.850,500 3.803,260 --
14/06/2018 3.800,120 3.830,530 0,43 3.837,200 3.784,330 --
13/06/2018 3.812,370 3.813,940 -0,07 3.824,330 3.804,600 --
12/06/2018 3.831,470 3.816,790 0,07 3.832,300 3.811,580 --
11/06/2018 3.794,710 3.814,280 1,15 3.819,040 3.784,380 --
08/06/2018 3.771,340 3.770,970 -0,55 3.777,410 3.751,980 --
07/06/2018 3.812,090 3.791,970 0,02 3.829,150 3.786,590 --
06/06/2018 3.804,140 3.791,130 -0,21 3.810,720 3.770,230 --
05/06/2018 3.830,160 3.799,150 -0,93 3.850,830 3.799,150 --
04/06/2018 3.843,590 3.834,900 0,67 3.846,350 3.827,130 --
01/06/2018 3.792,290 3.809,220 1,20 3.826,600 3.787,400 --
31/05/2018 3.803,170 3.764,220 -0,54 3.815,640 3.748,960 --
30/05/2018 3.766,380 3.784,650 0,64 3.795,840 3.757,740 --
29/05/2018 3.807,980 3.760,510 -1,89 3.814,000 3.731,800 --
28/05/2018 3.873,780 3.832,860 -0,63 3.878,770 3.823,000 --
25/05/2018 3.877,320 3.857,060 -0,08 3.882,590 3.834,210 --
24/05/2018 3.893,760 3.860,060 -0,70 3.894,080 3.849,000 --
23/05/2018 3.909,670 3.887,180 -0,76 3.912,270 3.875,600 --
22/05/2018 3.906,830 3.916,780 0,30 3.925,710 3.906,330 --
21/05/2018 3.901,020 3.904,980 0,36 3.915,750 3.893,060 --
18/05/2018 3.897,030 3.891,110 -0,19 3.912,080 3.884,840 --
17/05/2018 3.869,130 3.898,570 1,06 3.898,570 3.858,230 --
16/05/2018 3.873,120 3.857,690 -0,49 3.882,730 3.847,790 --
15/05/2018 3.885,450 3.876,570 -0,24 3.891,990 3.858,720 --
14/05/2018 3.887,080 3.885,740 0,03 3.894,200 3.877,430 --
11/05/2018 3.882,360 3.884,400 0,00 3.885,780 3.873,560 --
10/05/2018 3.894,910 3.884,540 -0,22 3.896,060 3.871,880 --
09/05/2018 3.919,410 3.893,000 -0,45 3.926,430 3.885,380 --
08/05/2018 3.887,810 3.910,630 0,55 3.910,630 3.882,730 --
07/05/2018 3.880,090 3.889,260 -0,14 3.892,840 3.876,290 --
04/05/2018 3.879,210 3.894,600 0,59 3.898,030 3.875,150 --
03/05/2018 3.909,110 3.871,940 -1,25 3.911,650 3.860,610 --
02/05/2018 3.909,150 3.920,900 0,27 3.928,860 3.909,150 --
30/04/2018 3.897,660 3.910,300 -0,07 3.914,890 3.895,790 --
27/04/2018 3.904,130 3.912,920 0,12 3.921,960 3.898,730 --
26/04/2018 3.883,780 3.908,150 0,39 3.912,060 3.858,230 --
25/04/2018 3.894,080 3.893,070 -0,98 3.903,320 3.868,930 --
24/04/2018 3.931,580 3.931,590 -0,05 3.939,100 3.914,440 --
23/04/2018 3.918,240 3.933,640 0,32 3.933,640 3.906,570 --
20/04/2018 3.918,520 3.921,200 0,24 3.928,480 3.908,390 --
19/04/2018 3.915,850 3.911,780 0,03 3.923,200 3.904,830 --
18/04/2018 3.907,440 3.910,460 0,28 3.918,820 3.896,750 --
17/04/2018 3.876,220 3.899,720 0,82 3.910,280 3.872,670 --
16/04/2018 3.895,270 3.868,180 -0,52 3.895,300 3.860,750 --
13/04/2018 3.895,800 3.888,320 0,12 3.908,220 3.881,270 --
12/04/2018 3.872,810 3.883,820 0,71 3.890,880 3.856,270 --
11/04/2018 3.877,840 3.856,600 -0,81 3.889,450 3.854,750 --
10/04/2018 3.885,680 3.887,910 0,45 3.894,310 3.874,720 --
09/04/2018 3.875,610 3.870,650 0,01 3.883,590 3.854,480 --
06/04/2018 3.877,600 3.870,070 -0,49 3.886,050 3.862,840 --
05/04/2018 3.866,860 3.889,020 2,12 3.897,800 3.858,810 --
04/04/2018 3.843,290 3.808,280 -0,60 3.843,290 3.781,430 --
03/04/2018 3.835,080 3.831,430 -0,67 3.841,790 3.810,000 --
29/03/2018 3.864,220 3.857,100 0,12 3.877,200 3.844,900 --
28/03/2018 3.798,160 3.852,370 0,73 3.854,010 3.779,990 --
27/03/2018 3.841,260 3.824,420 0,72 3.847,750 3.817,420 --
26/03/2018 3.831,300 3.797,020 -0,52 3.839,670 3.781,860 --
23/03/2018 3.823,420 3.816,960 -1,08 3.829,740 3.781,160 --
22/03/2018 3.911,280 3.858,500 -1,96 3.915,230 3.830,590 --
20/03/2018 3.927,590 3.935,780 0,39 3.940,080 3.914,280 --
19/03/2018 3.956,250 3.920,640 -1,03 3.958,080 3.911,200 --
16/03/2018 3.951,280 3.961,550 0,82 3.972,960 3.948,190 --
14/03/2018 3.951,740 3.929,310 -1,04 3.964,550 3.924,560 --
13/03/2018 4.004,140 3.970,470 -0,80 4.013,630 3.959,770 --
12/03/2018 4.010,300 4.002,470 0,39 4.023,080 3.999,640 --
09/03/2018 3.969,220 3.987,040 0,32 4.004,140 3.967,370 --
08/03/2018 3.950,860 3.974,520 1,15 3.989,580 3.946,440 --
07/03/2018 3.902,220 3.929,200 0,33 3.929,200 3.888,220 --
06/03/2018 3.934,160 3.916,410 0,24 3.944,590 3.915,170 --
05/03/2018 3.859,610 3.907,040 0,98 3.909,660 3.857,870 --
02/03/2018 3.926,660 3.869,180 -1,89 3.931,380 3.855,660 --
01/03/2018 3.995,190 3.943,850 -1,27 3.999,180 3.940,630 --
28/02/2018 3.993,920 3.994,450 -0,39 4.013,130 3.985,010 --
27/02/2018 4.003,270 4.010,170 0,44 4.016,730 3.979,850 --
26/02/2018 3.993,970 3.992,500 0,50 4.005,650 3.984,870 --
23/02/2018 3.985,540 3.972,530 -0,16 3.987,210 3.960,570 --
22/02/2018 3.935,230 3.978,850 0,72 3.985,680 3.928,030 --
21/02/2018 3.932,830 3.950,270 0,30 3.955,440 3.916,090 --
20/02/2018 3.921,050 3.938,620 0,41 3.941,520 3.920,360 --
19/02/2018 3.956,160 3.922,460 -0,48 3.958,500 3.920,770 --
16/02/2018 3.933,760 3.941,190 0,79 3.956,600 3.931,420 --
15/02/2018 3.909,180 3.910,110 0,46 3.928,520 3.903,200 --
14/02/2018 3.907,830 3.892,160 0,19 3.915,010 3.857,990 --
13/02/2018 3.925,200 3.884,710 -0,85 3.930,100 3.884,710 --
12/02/2018 3.925,730 3.918,180 1,08 3.936,160 3.907,840 --
09/02/2018 3.906,200 3.876,330 -0,91 3.919,100 3.844,010 --
08/02/2018 3.979,340 3.911,960 -2,00 3.989,830 3.900,530 --
07/02/2018 3.944,310 3.991,900 2,45 4.003,050 3.917,420 --
06/02/2018 3.847,120 3.896,590 -2,53 3.943,910 3.847,120 --
05/02/2018 4.029,800 3.997,590 -1,38 4.039,750 3.991,610 --
02/02/2018 4.095,970 4.053,590 -1,22 4.096,670 4.052,300 --
01/02/2018 4.129,750 4.103,630 -0,20 4.144,310 4.094,630 --
31/01/2018 4.118,830 4.111,650 -0,36 4.128,070 4.106,090 --
30/01/2018 4.141,640 4.126,570 -0,69 4.143,270 4.119,040 --
29/01/2018 4.166,830 4.155,190 -0,16 4.169,700 4.150,250 --
26/01/2018 4.146,080 4.162,010 0,43 4.167,850 4.140,240 --
25/01/2018 4.140,930 4.144,230 -0,06 4.155,980 4.128,050 --
24/01/2018 4.148,510 4.146,750 -0,37 4.160,120 4.139,450 --
23/01/2018 4.185,960 4.161,990 -0,36 4.188,950 4.149,270 --
22/01/2018 4.155,860 4.176,880 0,43 4.183,630 4.151,880 --
19/01/2018 4.137,310 4.159,090 0,41 4.164,230 4.122,680 --
18/01/2018 4.157,710 4.142,060 -0,16 4.161,440 4.126,920 --
17/01/2018 4.149,180 4.148,600 -0,37 4.159,930 4.141,360 --
16/01/2018 4.156,530 4.163,960 -0,01 4.179,080 4.152,880 --
15/01/2018 4.164,240 4.164,450 0,01 4.172,880 4.151,090 --
12/01/2018 4.165,080 4.164,120 0,21 4.166,000 4.150,300 --
11/01/2018 4.163,050 4.155,310 -0,05 4.164,580 4.142,460 --
10/01/2018 4.143,840 4.157,550 0,38 4.164,700 4.136,490 --
09/01/2018 4.120,050 4.141,640 0,66 4.142,980 4.118,560 --
08/01/2018 4.114,400 4.114,530 0,43 4.124,460 4.110,500 --
05/01/2018 4.067,740 4.097,040 0,96 4.097,940 4.067,700 --
04/01/2018 4.025,780 4.057,920 1,31 4.065,600 4.023,330 --
03/01/2018 3.988,100 4.005,610 0,66 4.012,330 3.974,210 --
02/01/2018 3.990,370 3.979,530 0,04 3.991,900 3.957,760 --
29/12/2017 3.990,220 3.977,880 -0,34 4.000,000 3.975,220 --
28/12/2017 4.003,470 3.991,360 -0,29 4.004,440 3.985,530 --
27/12/2017 3.993,980 4.003,070 0,20 4.009,600 3.989,900 --
22/12/2017 3.987,310 3.995,050 -0,02 4.002,780 3.981,860 --
21/12/2017 3.988,550 3.996,000 0,03 4.003,120 3.979,170 --
20/12/2017 4.021,030 3.994,680 -0,65 4.021,030 3.987,600 --
19/12/2017 4.023,010 4.020,870 -0,09 4.039,750 4.019,440 --
18/12/2017 4.004,200 4.024,650 0,81 4.034,140 4.004,200 --
15/12/2017 3.988,650 3.992,270 0,18 3.996,120 3.971,910 --
14/12/2017 3.996,610 3.985,220 -0,42 4.009,470 3.985,220 --
13/12/2017 4.020,680 4.002,210 -0,78 4.031,110 4.002,210 --
12/12/2017 4.018,660 4.033,580 0,36 4.035,770 4.007,890 --
11/12/2017 4.035,360 4.019,190 -0,16 4.037,560 4.018,740 --
08/12/2017 4.013,880 4.025,750 0,78 4.038,280 4.012,120 --
07/12/2017 3.979,740 3.994,730 0,38 4.004,940 3.978,150 --
06/12/2017 3.968,830 3.979,750 -0,50 3.985,040 3.952,350 --
05/12/2017 4.004,130 3.999,670 -0,04 4.014,120 3.988,960 --
04/12/2017 3.990,870 4.001,110 0,93 4.008,630 3.979,300 --
01/12/2017 3.987,350 3.964,280 -0,50 3.994,950 3.955,660 --
30/11/2017 4.000,340 3.984,100 -0,38 4.008,980 3.982,580 --
29/11/2017 4.003,830 3.999,410 0,34 4.019,280 3.994,890 --
28/11/2017 3.973,310 3.985,660 0,36 3.988,270 3.967,630 --
27/11/2017 3.981,300 3.971,240 -0,36 4.005,210 3.970,510 --
24/11/2017 3.975,980 3.985,460 0,18 4.004,210 3.975,500 --
23/11/2017 3.953,840 3.978,190 0,23 3.984,130 3.948,910 --
22/11/2017 3.976,670 3.969,190 -0,04 4.002,090 3.969,190 --
21/11/2017 3.961,560 3.970,620 0,21 3.983,730 3.953,620 --
20/11/2017 3.944,270 3.962,240 0,21 3.967,750 3.940,820 --
17/11/2017 3.987,470 3.954,040 -0,95 3.987,810 3.939,230 --
16/11/2017 3.981,310 3.991,860 0,71 3.997,070 3.965,230 --
15/11/2017 3.958,420 3.963,830 -0,52 3.971,170 3.937,480 --
14/11/2017 4.007,390 3.984,630 -0,57 4.025,060 3.978,180 --
13/11/2017 4.034,330 4.007,570 -0,46 4.035,970 3.987,430 --
10/11/2017 4.037,390 4.026,260 -0,43 4.051,340 4.022,510 --
09/11/2017 4.084,530 4.043,490 -1,03 4.096,770 4.036,310 --
08/11/2017 4.084,780 4.085,490 -0,30 4.087,790 4.063,370 --
07/11/2017 4.115,020 4.097,640 -0,51 4.121,080 4.094,730 --
06/11/2017 4.107,340 4.118,510 0,14 4.124,200 4.101,520 --
03/11/2017 4.109,620 4.112,550 0,25 4.112,550 4.091,890 --
02/11/2017 4.115,980 4.102,260 -0,35 4.127,170 4.088,430 --
01/11/2017 4.109,730 4.116,500 0,49 4.129,810 4.106,710 --
31/10/2017 4.085,890 4.096,380 0,43 4.102,470 4.077,710 --
30/10/2017 4.092,560 4.078,680 -0,33 4.093,980 4.071,220 --
27/10/2017 4.104,330 4.092,160 0,06 4.123,660 4.083,840 --
26/10/2017 4.039,730 4.089,700 1,02 4.095,030 4.034,560 --
25/10/2017 4.074,830 4.048,500 -0,77 4.082,740 4.040,780 --
24/10/2017 4.084,490 4.080,040 -0,24 4.098,300 4.071,110 --
23/10/2017 4.083,750 4.089,840 0,17 4.095,870 4.071,580 --
20/10/2017 4.078,940 4.082,980 0,42 4.086,170 4.068,350 --
19/10/2017 4.069,010 4.066,020 -0,23 4.077,090 4.044,360 --
18/10/2017 4.072,100 4.075,250 0,16 4.080,550 4.064,580 --
17/10/2017 4.062,550 4.068,770 0,20 4.076,840 4.059,790 --
16/10/2017 4.071,910 4.060,790 -0,22 4.075,040 4.058,590 --
13/10/2017 4.069,060 4.069,910 -0,02 4.082,280 4.057,100 --
12/10/2017 4.058,500 4.070,680 0,29 4.073,350 4.050,080 --
11/10/2017 4.046,180 4.059,040 0,09 4.061,120 4.041,530 --
10/10/2017 4.053,680 4.055,240 0,02 4.063,480 4.042,870 --
09/10/2017 4.051,720 4.054,400 0,17 4.058,590 4.043,780 --
06/10/2017 4.062,740 4.047,370 -0,41 4.064,120 4.041,230 --
05/10/2017 4.039,510 4.064,180 0,49 4.064,180 4.039,030 --
04/10/2017 4.047,200 4.044,390 -0,02 4.052,370 4.029,240 --
03/10/2017 4.042,320 4.045,320 0,34 4.045,430 4.033,630 --
02/10/2017 4.013,200 4.031,640 0,35 4.031,640 4.012,680 --
29/09/2017 3.996,930 4.017,750 0,41 4.017,750 3.986,460 --
28/09/2017 3.989,750 4.001,310 0,36 4.006,320 3.986,850 --
27/09/2017 3.978,550 3.986,810 0,46 3.995,710 3.972,550 --
26/09/2017 3.963,550 3.968,480 0,13 3.977,790 3.959,790 --
25/09/2017 3.948,590 3.963,200 0,13 3.965,350 3.944,710 --
22/09/2017 3.964,130 3.957,960 -0,27 3.977,700 3.953,720 --
21/09/2017 3.974,990 3.968,670 0,08 3.982,470 3.962,510 --
20/09/2017 3.965,860 3.965,490 -0,19 3.971,900 3.955,790 --
19/09/2017 3.966,170 3.973,030 0,12 3.973,210 3.962,090 --
18/09/2017 3.981,760 3.968,310 0,02 3.989,000 3.964,170 --
15/09/2017 3.984,760 3.967,520 -0,55 3.988,710 3.962,210 --
14/09/2017 3.981,260 3.989,410 0,01 4.001,010 3.976,010 --
13/09/2017 3.991,330 3.989,130 -0,15 4.000,120 3.983,080 --
12/09/2017 3.989,230 3.995,200 0,44 4.007,030 3.983,990 --
11/09/2017 3.955,600 3.977,540 1,00 3.983,410 3.955,600 --
08/09/2017 3.916,530 3.938,240 0,42 3.942,100 3.913,010 --
07/09/2017 3.901,880 3.921,940 0,81 3.934,050 3.893,640 --
06/09/2017 3.866,750 3.890,550 0,18 3.902,170 3.863,150 --
05/09/2017 3.891,430 3.883,690 -0,02 3.907,060 3.879,540 --
04/09/2017 3.880,650 3.884,470 -0,43 3.894,890 3.876,460 --
01/09/2017 3.901,840 3.901,420 0,36 3.913,010 3.896,880 --
31/08/2017 3.886,690 3.887,550 0,36 3.901,670 3.871,490 --
30/08/2017 3.871,220 3.873,580 0,70 3.879,660 3.861,770 --
29/08/2017 3.852,310 3.846,600 -0,98 3.855,700 3.826,570 --
28/08/2017 3.885,220 3.884,550 -0,54 3.906,230 3.875,680 --
25/08/2017 3.921,380 3.905,710 -0,31 3.927,830 3.905,710 --
24/08/2017 3.916,610 3.917,990 0,21 3.931,660 3.909,870 --
23/08/2017 3.924,520 3.909,700 -0,54 3.934,950 3.904,470 --
22/08/2017 3.922,320 3.930,750 0,73 3.935,650 3.916,550 --
21/08/2017 3.914,040 3.902,170 -0,58 3.920,790 3.892,980 --
18/08/2017 3.909,260 3.924,780 -0,48 3.925,370 3.892,950 --
17/08/2017 3.946,800 3.943,740 -0,26 3.956,890 3.932,310 --
16/08/2017 3.945,430 3.954,080 0,56 3.961,920 3.943,140 --
15/08/2017 3.923,480 3.932,210 0,58 3.940,160 3.911,470 --
14/08/2017 3.884,050 3.909,480 1,11 3.919,360 3.883,950 --
11/08/2017 3.883,390 3.866,470 -0,98 3.883,390 3.849,500 --
10/08/2017 3.937,620 3.904,930 -0,55 3.938,560 3.886,120 --
09/08/2017 3.946,320 3.926,580 -0,98 3.946,800 3.902,090 --
08/08/2017 3.953,570 3.965,630 0,14 3.966,100 3.946,280 --
07/08/2017 3.972,690 3.960,030 -0,25 3.973,090 3.949,190 --
04/08/2017 3.935,160 3.969,990 0,53 3.974,950 3.932,450 --
03/08/2017 3.931,980 3.949,000 0,28 3.951,560 3.917,470 --
02/08/2017 3.972,990 3.938,160 -0,56 3.975,070 3.925,830 --
01/08/2017 3.962,680 3.960,360 0,45 3.967,080 3.940,500 --
31/07/2017 3.946,570 3.942,460 -0,05 3.965,290 3.940,960 --
28/07/2017 3.965,320 3.944,560 -1,03 3.971,130 3.926,820 --
27/07/2017 3.967,700 3.985,600 0,83 3.994,300 3.965,520 --
26/07/2017 3.907,140 3.952,700 1,31 3.954,080 3.907,140 --
25/07/2017 3.874,450 3.901,760 0,75 3.920,980 3.874,450 --
24/07/2017 3.887,230 3.872,660 -0,28 3.888,950 3.855,640 --
21/07/2017 3.900,930 3.883,470 -0,44 3.910,470 3.869,870 --
20/07/2017 3.910,030 3.900,590 -0,02 3.927,500 3.891,120 --
19/07/2017 3.887,530 3.901,390 0,75 3.901,390 3.872,640 --
18/07/2017 3.904,750 3.872,440 -0,94 3.909,560 3.862,220 --
17/07/2017 3.912,280 3.909,230 0,17 3.917,620 3.889,060 --
14/07/2017 3.900,130 3.902,780 0,21 3.907,060 3.889,060 --
13/07/2017 3.877,160 3.894,580 0,70 3.910,180 3.874,580 --
12/07/2017 3.832,680 3.867,480 1,12 3.879,630 3.831,590 --
11/07/2017 3.849,820 3.824,740 -0,53 3.859,310 3.819,130 --
10/07/2017 3.842,240 3.845,080 0,24 3.854,780 3.838,450 --
07/07/2017 3.830,020 3.835,830 0,34 3.835,830 3.813,180 --
06/07/2017 3.840,230 3.822,940 -0,42 3.840,230 3.797,340 --
05/07/2017 3.833,980 3.838,970 0,10 3.845,780 3.822,900 --
04/07/2017 3.828,380 3.834,970 -0,13 3.849,530 3.826,150 --
03/07/2017 3.809,980 3.839,910 1,22 3.842,990 3.809,980 --
30/06/2017 3.797,440 3.793,620 -0,08 3.822,990 3.786,160 --
29/06/2017 3.851,230 3.796,570 -1,12 3.859,670 3.782,820 --
28/06/2017 3.828,970 3.839,510 -0,01 3.844,140 3.798,870 --
27/06/2017 3.857,230 3.839,850 -0,57 3.867,700 3.832,310 --
26/06/2017 3.859,270 3.861,740 0,47 3.885,240 3.858,980 --
23/06/2017 3.845,990 3.843,760 -0,25 3.849,300 3.833,560 --
22/06/2017 3.862,890 3.853,350 -0,43 3.862,890 3.837,720 --
21/06/2017 3.888,880 3.869,940 -1,03 3.889,620 3.847,310 --
20/06/2017 3.942,470 3.910,200 -0,64 3.946,420 3.910,200 --
publicidad
publicidad