24 de Septiembre, 12:33 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

BEL20BEL20

6,060,16 %
3.774,89

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
21/09/2018 3.776,130 3.774,890 0,16 3.796,880 3.768,860 --
20/09/2018 3.735,660 3.768,830 0,99 3.776,890 3.735,660 --
19/09/2018 3.733,640 3.732,050 0,03 3.744,710 3.717,550 --
18/09/2018 3.721,390 3.730,870 0,43 3.740,640 3.713,100 --
17/09/2018 3.697,130 3.714,800 0,14 3.734,200 3.697,130 --
14/09/2018 3.706,210 3.709,560 0,47 3.713,070 3.696,030 --
13/09/2018 3.688,940 3.692,360 0,04 3.710,960 3.683,940 --
12/09/2018 3.668,710 3.690,990 0,60 3.700,470 3.665,270 --
11/09/2018 3.677,520 3.668,850 0,01 3.681,200 3.656,230 --
10/09/2018 3.641,290 3.668,360 0,76 3.679,820 3.637,080 --
07/09/2018 3.653,750 3.640,780 -0,30 3.654,400 3.612,310 --
06/09/2018 3.663,400 3.651,880 -0,53 3.670,390 3.651,880 --
05/09/2018 3.690,510 3.671,460 -0,91 3.699,480 3.659,970 --
04/09/2018 3.741,340 3.705,220 -0,65 3.746,820 3.691,170 --
03/09/2018 3.745,690 3.729,600 -0,30 3.746,720 3.721,130 --
31/08/2018 3.769,480 3.740,710 -1,08 3.769,480 3.733,850 --
30/08/2018 3.812,990 3.781,680 -0,94 3.812,990 3.780,570 --
29/08/2018 3.818,570 3.817,460 0,04 3.826,420 3.807,130 --
28/08/2018 3.825,330 3.816,010 -0,13 3.833,220 3.816,010 --
27/08/2018 3.815,530 3.820,860 0,40 3.826,160 3.804,900 --
24/08/2018 3.797,640 3.805,570 0,17 3.820,000 3.797,640 --
23/08/2018 3.805,870 3.799,090 -0,03 3.814,200 3.796,580 --
22/08/2018 3.794,410 3.800,100 -0,01 3.814,160 3.793,670 --
21/08/2018 3.782,280 3.800,440 0,34 3.812,090 3.773,970 --
20/08/2018 3.778,470 3.787,710 0,51 3.797,700 3.777,030 --
17/08/2018 3.777,720 3.768,500 -0,19 3.787,230 3.750,650 --
16/08/2018 3.774,550 3.775,640 0,42 3.783,320 3.761,350 --
15/08/2018 3.823,490 3.759,820 -1,33 3.826,970 3.749,840 --
14/08/2018 3.814,380 3.810,400 0,22 3.824,580 3.797,570 --
13/08/2018 3.802,440 3.801,930 -0,45 3.812,220 3.778,220 --
10/08/2018 3.861,280 3.818,940 -1,80 3.861,280 3.803,070 --
09/08/2018 3.858,860 3.888,810 0,65 3.889,360 3.848,910 --
08/08/2018 3.884,780 3.863,680 -0,53 3.885,350 3.862,400 --
07/08/2018 3.875,440 3.884,330 0,46 3.889,430 3.873,130 --
06/08/2018 3.870,660 3.866,550 -0,20 3.879,640 3.851,690 --
03/08/2018 3.873,830 3.874,110 0,31 3.878,650 3.862,340 --
02/08/2018 3.888,340 3.862,260 -0,83 3.895,330 3.853,040 --
01/08/2018 3.906,100 3.894,620 -0,11 3.913,800 3.893,990 --
31/07/2018 3.920,960 3.899,040 -0,42 3.921,770 3.893,220 --
30/07/2018 3.913,360 3.915,530 -0,26 3.923,820 3.907,870 --
27/07/2018 3.879,700 3.925,630 1,31 3.929,080 3.879,700 --
26/07/2018 3.863,160 3.874,950 0,29 3.875,460 3.853,080 --
25/07/2018 3.868,530 3.863,860 0,04 3.884,190 3.857,890 --
24/07/2018 3.838,650 3.862,470 0,79 3.870,050 3.832,800 --
23/07/2018 3.812,380 3.832,280 0,45 3.835,310 3.800,740 --
20/07/2018 3.805,890 3.815,160 0,15 3.828,410 3.799,580 --
19/07/2018 3.820,530 3.809,430 -0,29 3.829,450 3.804,100 --
18/07/2018 3.816,040 3.820,410 0,07 3.828,430 3.812,580 --
17/07/2018 3.810,000 3.817,640 0,29 3.823,600 3.798,020 --
16/07/2018 3.807,040 3.806,670 0,07 3.823,920 3.803,360 --
13/07/2018 3.802,240 3.804,080 0,07 3.812,170 3.798,600 --
12/07/2018 3.788,950 3.801,340 0,57 3.803,280 3.778,330 --
11/07/2018 3.781,360 3.779,780 -0,62 3.791,180 3.771,150 --
10/07/2018 3.800,210 3.803,540 0,17 3.810,440 3.791,170 --
09/07/2018 3.785,280 3.797,060 0,70 3.800,520 3.780,140 --
06/07/2018 3.757,390 3.770,670 0,63 3.770,670 3.750,900 --
05/07/2018 3.725,660 3.747,230 0,73 3.770,460 3.725,000 --
04/07/2018 3.709,670 3.720,100 0,13 3.726,490 3.705,960 --
03/07/2018 3.710,170 3.715,360 0,49 3.727,700 3.693,480 --
02/07/2018 3.694,940 3.697,280 -0,61 3.705,860 3.664,160 --
29/06/2018 3.727,760 3.719,860 0,48 3.735,260 3.716,450 --
28/06/2018 3.717,530 3.702,240 -0,72 3.735,480 3.684,450 --
27/06/2018 3.717,860 3.729,110 0,52 3.744,930 3.678,340 --
26/06/2018 3.717,870 3.709,840 -0,02 3.732,180 3.708,490 --
25/06/2018 3.745,220 3.710,490 -1,41 3.754,380 3.709,610 --
22/06/2018 3.736,790 3.763,570 0,97 3.763,570 3.736,110 --
21/06/2018 3.751,450 3.727,540 -0,60 3.763,830 3.721,130 --
20/06/2018 3.777,210 3.750,150 0,12 3.780,610 3.749,510 --
19/06/2018 3.729,290 3.745,800 -0,46 3.751,940 3.708,460 --
18/06/2018 3.796,060 3.762,960 -1,06 3.800,550 3.756,010 --
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 --
publicidad
publicidad