|
 Brown Forman Inc - [Ticker: BF-B] |     | | Última Transacción | 86,540 | Hora de Cotización | 2012-05-22 - 21:05 | | Variación | +0,110 (+0,130%) | Rango 52 Semanas | [62,140 - 88,720] | | Máximo | 87,150 | Mínimo | 86,161 | | Volumen | 186.497 | Volumen Medio (3m) | 241.525 | | Demanda / Oferta | N/A | Yield | 1,18 | | Cierre Anterior | 86,430 | PER | 21,81% | | Apertura | 86,500 | EPS | 3,96 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 12 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BF-B desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-01 | 74,94 | 271.300 | 75,24 | 74,62 | 75,11 | 00:00:00 | | 2007-10-02 | 74,75 | 114.400 | 75,41 | 74,35 | 75,12 | 00:00:00 | | 2007-10-03 | 74,05 | 201.700 | 74,60 | 73,95 | 74,30 | 00:00:00 | | 2007-10-04 | 75,00 | 227.700 | 75,11 | 74,27 | 74,46 | 00:00:00 | | 2007-10-05 | 74,68 | 182.500 | 75,00 | 74,33 | 75,00 | 00:00:00 | | 2007-10-08 | 74,82 | 76.100 | 74,99 | 74,64 | 74,81 | 00:00:00 | | 2007-10-09 | 75,08 | 180.100 | 76,71 | 74,16 | 76,71 | 00:00:00 | | 2007-10-10 | 74,92 | 180.100 | 74,95 | 74,00 | 74,92 | 00:00:00 | | 2007-10-11 | 74,84 | 178.600 | 76,40 | 74,30 | 75,72 | 00:00:00 | | 2007-10-12 | 74,10 | 267.800 | 75,17 | 73,87 | 74,91 | 00:00:00 | | 2007-10-15 | 73,23 | 191.800 | 74,13 | 72,57 | 74,13 | 00:00:00 | | 2007-10-16 | 73,95 | 291.500 | 74,29 | 72,69 | 73,36 | 00:00:00 | | 2007-10-17 | 72,99 | 235.100 | 74,61 | 72,08 | 74,30 | 00:00:00 | | 2007-10-18 | 72,82 | 191.400 | 73,87 | 72,62 | 73,10 | 00:00:00 | | 2007-10-19 | 72,07 | 324.500 | 73,14 | 72,07 | 72,25 | 00:00:00 | | 2007-10-22 | 72,43 | 173.100 | 72,58 | 71,03 | 71,03 | 00:00:00 | | 2007-10-23 | 72,48 | 207.200 | 73,24 | 71,71 | 72,55 | 00:00:00 | | 2007-10-24 | 73,10 | 235.000 | 73,47 | 71,86 | 72,30 | 00:00:00 | | 2007-10-25 | 73,51 | 214.000 | 73,71 | 72,50 | 73,23 | 00:00:00 | | 2007-10-26 | 73,35 | 119.200 | 74,00 | 72,76 | 73,91 | 00:00:00 | | 2007-10-29 | 73,45 | 217.100 | 73,86 | 73,02 | 73,71 | 00:00:00 | | 2007-10-30 | 73,42 | 121.800 | 73,64 | 73,02 | 73,27 | 00:00:00 | | 2007-10-31 | 73,98 | 291.000 | 73,99 | 72,99 | 73,69 | 00:00:00 | | 2007-11-01 | 71,67 | 195.000 | 74,18 | 71,67 | 73,49 | 00:00:00 | | 2007-11-02 | 72,94 | 287.700 | 73,14 | 71,14 | 71,57 | 00:00:00 | | 2007-11-05 | 71,99 | 221.200 | 74,83 | 71,60 | 74,83 | 00:00:00 | | 2007-11-06 | 71,74 | 197.300 | 72,84 | 70,66 | 72,11 | 00:00:00 | | 2007-11-07 | 70,71 | 298.900 | 72,58 | 70,71 | 71,10 | 00:00:00 | | 2007-11-08 | 69,08 | 635.700 | 70,48 | 65,49 | 70,43 | 00:00:00 | | 2007-11-09 | 67,72 | 307.600 | 69,11 | 67,69 | 68,40 | 00:00:00 | | 2007-11-12 | 68,66 | 472.500 | 70,86 | 67,72 | 68,01 | 00:00:00 | | 2007-11-13 | 70,80 | 395.700 | 70,87 | 68,13 | 68,75 | 00:00:00 | | 2007-11-14 | 68,78 | 320.900 | 71,45 | 68,65 | 70,89 | 00:00:00 | | 2007-11-15 | 68,00 | 231.300 | 69,21 | 67,77 | 68,78 | 00:00:00 | | 2007-11-16 | 70,19 | 443.200 | 70,19 | 66,04 | 66,04 | 00:00:00 | | 2007-11-19 | 68,47 | 383.800 | 70,01 | 68,37 | 69,89 | 00:00:00 | | 2007-11-20 | 69,95 | 542.800 | 71,10 | 68,70 | 68,98 | 00:00:00 | | 2007-11-21 | 68,83 | 382.900 | 70,76 | 68,83 | 69,65 | 00:00:00 | | 2007-11-23 | 69,51 | 126.300 | 69,63 | 68,57 | 69,15 | 00:00:00 | | 2007-11-26 | 66,99 | 378.000 | 69,72 | 66,99 | 69,16 | 00:00:00 | | 2007-11-27 | 71,09 | 556.100 | 71,09 | 67,15 | 67,15 | 00:00:00 | | 2007-11-28 | 71,99 | 541.700 | 71,99 | 70,25 | 71,09 | 00:00:00 | | 2007-11-29 | 69,57 | 767.200 | 72,00 | 68,93 | 71,50 | 00:00:00 | | 2007-11-30 | 70,64 | 701.700 | 70,71 | 68,27 | 69,75 | 00:00:00 | | 2007-12-03 | 72,71 | 797.500 | 73,13 | 70,70 | 71,21 | 00:00:00 | | 2007-12-04 | 71,31 | 1.008.800 | 73,28 | 68,34 | 72,86 | 00:00:00 | | 2007-12-05 | 72,20 | 695.400 | 72,74 | 71,16 | 72,35 | 00:00:00 | | 2007-12-06 | 72,25 | 484.600 | 72,78 | 71,54 | 72,17 | 00:00:00 | | 2007-12-07 | 71,35 | 412.000 | 73,44 | 71,01 | 72,63 | 00:00:00 | | 2007-12-10 | 71,15 | 329.100 | 71,92 | 70,71 | 71,42 | 00:00:00 | | 2007-12-11 | 70,20 | 402.500 | 72,19 | 70,00 | 71,11 | 00:00:00 | | 2007-12-12 | 72,66 | 576.800 | 73,10 | 70,59 | 72,10 | 00:00:00 | | 2007-12-13 | 71,51 | 427.100 | 72,64 | 70,75 | 72,20 | 00:00:00 | | 2007-12-14 | 71,70 | 484.900 | 72,15 | 71,13 | 71,35 | 00:00:00 | | 2007-12-17 | 71,82 | 344.700 | 72,48 | 71,29 | 71,55 | 00:00:00 | | 2007-12-18 | 72,98 | 718.400 | 73,81 | 72,18 | 72,18 | 00:00:00 | | 2007-12-19 | 72,11 | 253.200 | 73,70 | 71,51 | 73,70 | 00:00:00 | | 2007-12-20 | 74,34 | 514.200 | 74,71 | 72,40 | 72,50 | 00:00:00 | | 2007-12-21 | 75,21 | 620.300 | 75,70 | 74,35 | 74,75 | 00:00:00 | | 2007-12-24 | 75,36 | 102.600 | 76,15 | 74,70 | 75,67 | 00:00:00 | | 2007-12-26 | 75,10 | 184.300 | 75,42 | 74,55 | 74,81 | 00:00:00 | | 2007-12-27 | 75,08 | 240.300 | 75,57 | 74,25 | 74,74 | 00:00:00 | | 2007-12-28 | 74,80 | 194.000 | 75,67 | 74,26 | 75,44 | 00:00:00 | | 2007-12-31 | 74,11 | 310.700 | 74,84 | 73,21 | 74,39 | 00:00:00 | | 2008-01-02 | 71,75 | 341.500 | 74,02 | 71,63 | 73,76 | 00:00:00 | | 2008-01-03 | 73,25 | 331.000 | 73,38 | 71,98 | 72,14 | 00:00:00 | | 2008-01-04 | 72,80 | 384.100 | 73,90 | 72,37 | 72,92 | 00:00:00 | | 2008-01-07 | 74,35 | 542.200 | 74,75 | 72,70 | 74,75 | 00:00:00 | | 2008-01-08 | 74,07 | 496.000 | 75,41 | 72,89 | 74,12 | 00:00:00 | | 2008-01-09 | 73,77 | 432.900 | 74,70 | 73,21 | 74,29 | 00:00:00 | | 2008-01-10 | 73,06 | 577.500 | 74,60 | 72,32 | 73,37 | 00:00:00 | | 2008-01-11 | 69,84 | 774.600 | 72,41 | 69,75 | 72,10 | 00:00:00 | | 2008-01-14 | 71,10 | 453.300 | 71,48 | 69,66 | 70,00 | 00:00:00 | | 2008-01-15 | 70,09 | 490.300 | 71,48 | 69,75 | 70,07 | 00:00:00 | | 2008-01-16 | 70,36 | 459.900 | 71,44 | 69,75 | 69,91 | 00:00:00 | | 2008-01-17 | 66,89 | 780.300 | 70,43 | 66,72 | 70,43 | 00:00:00 | | 2008-01-18 | 65,96 | 990.400 | 67,64 | 65,49 | 66,89 | 00:00:00 | | 2008-01-22 | 65,22 | 1.091.700 | 65,65 | 61,35 | 63,27 | 00:00:00 | | 2008-01-23 | 65,94 | 716.500 | 66,34 | 61,84 | 63,61 | 00:00:00 | | 2008-01-24 | 65,89 | 501.200 | 66,82 | 65,47 | 66,26 | 00:00:00 | | 2008-01-25 | 64,17 | 670.200 | 65,78 | 64,00 | 65,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
