|
 Brown Forman Inc - [Ticker: BF-B] |     | | Última Transacción | 55,900 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | -1,120 (-1.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 57,340 | Mínimo | 55,880 | | Volumen | 413.801 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,890 x 1.600 - 55,900 x 200 | Yield | | | Cierre Anterior | 57,020 | PER | 0,00% | | Apertura | 57,340 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-10 | 62,90 | 322.200 | 63,15 | 62,17 | 62,44 | 00:00:00 | | 2010-08-11 | 61,36 | 420.700 | 62,22 | 61,26 | 62,22 | 00:00:00 | | 2010-08-12 | 61,03 | 400.700 | 61,21 | 60,37 | 60,85 | 00:00:00 | | 2010-08-13 | 60,88 | 229.200 | 61,21 | 60,64 | 60,93 | 00:00:00 | | 2010-08-16 | 60,54 | 240.400 | 60,59 | 59,99 | 60,51 | 00:00:00 | | 2010-08-17 | 62,72 | 429.300 | 62,93 | 60,79 | 60,94 | 00:00:00 | | 2010-08-18 | 62,16 | 268.800 | 62,79 | 61,74 | 62,79 | 00:00:00 | | 2010-08-19 | 61,22 | 272.200 | 62,13 | 60,92 | 62,13 | 00:00:00 | | 2010-08-20 | 61,25 | 222.200 | 61,41 | 60,61 | 60,61 | 00:00:00 | | 2010-08-23 | 61,52 | 196.400 | 62,29 | 61,41 | 61,71 | 00:00:00 | | 2010-08-24 | 61,87 | 391.600 | 62,23 | 60,79 | 61,19 | 00:00:00 | | 2010-08-25 | 61,68 | 148.900 | 61,98 | 61,00 | 61,80 | 00:00:00 | | 2010-08-26 | 61,21 | 215.700 | 61,94 | 61,11 | 61,94 | 00:00:00 | | 2010-08-27 | 62,10 | 266.900 | 62,19 | 60,84 | 61,53 | 00:00:00 | | 2010-08-30 | 61,09 | 337.000 | 62,38 | 61,09 | 61,88 | 00:00:00 | | 2010-08-31 | 61,29 | 675.300 | 61,43 | 60,60 | 61,01 | 00:00:00 | | 2010-09-01 | 58,52 | 1.070.700 | 61,77 | 54,25 | 61,77 | 00:00:00 | | 2010-09-02 | 58,27 | 958.400 | 59,96 | 57,10 | 59,96 | 00:00:00 | | 2010-09-03 | 59,08 | 445.900 | 59,10 | 58,59 | 58,95 | 00:00:00 | | 2010-09-07 | 58,94 | 437.600 | 59,40 | 58,80 | 59,00 | 00:00:00 | | 2010-09-08 | 59,05 | 600.500 | 59,68 | 59,03 | 59,17 | 00:00:00 | | 2010-09-09 | 59,29 | 481.800 | 59,85 | 59,12 | 59,59 | 00:00:00 | | 2010-09-10 | 58,98 | 818.700 | 59,42 | 58,81 | 59,42 | 00:00:00 | | 2010-09-13 | 58,47 | 381.200 | 59,46 | 58,38 | 59,37 | 00:00:00 | | 2010-09-14 | 60,24 | 553.800 | 60,34 | 58,34 | 58,48 | 00:00:00 | | 2010-09-15 | 59,97 | 467.800 | 60,28 | 59,92 | 60,12 | 00:00:00 | | 2010-09-16 | 60,85 | 387.500 | 60,89 | 59,81 | 59,89 | 00:00:00 | | 2010-09-17 | 61,03 | 953.900 | 61,68 | 60,76 | 61,13 | 00:00:00 | | 2010-09-20 | 61,63 | 232.000 | 61,80 | 60,99 | 61,28 | 00:00:00 | | 2010-09-21 | 60,95 | 292.500 | 61,85 | 60,91 | 61,67 | 00:00:00 | | 2010-09-22 | 60,99 | 420.400 | 61,24 | 60,52 | 61,00 | 00:00:00 | | 2010-09-23 | 60,89 | 355.900 | 61,17 | 60,21 | 60,63 | 00:00:00 | | 2010-09-24 | 61,82 | 260.800 | 62,18 | 60,92 | 61,42 | 00:00:00 | | 2010-09-27 | 61,24 | 270.600 | 62,02 | 61,23 | 61,85 | 00:00:00 | | 2010-09-28 | 61,77 | 177.400 | 61,82 | 60,52 | 61,25 | 00:00:00 | | 2010-09-29 | 61,49 | 294.800 | 61,76 | 60,94 | 61,50 | 00:00:00 | | 2010-09-30 | 61,64 | 263.000 | 62,38 | 60,87 | 61,79 | 00:00:00 | | 2010-10-01 | 62,08 | 347.200 | 62,08 | 61,47 | 61,68 | 00:00:00 | | 2010-10-04 | 61,75 | 247.300 | 62,23 | 61,43 | 62,07 | 00:00:00 | | 2010-10-05 | 62,18 | 342.000 | 62,36 | 61,72 | 62,00 | 00:00:00 | | 2010-10-06 | 61,78 | 311.100 | 62,45 | 61,40 | 62,19 | 00:00:00 | | 2010-10-07 | 61,05 | 322.000 | 62,31 | 60,84 | 62,06 | 00:00:00 | | 2010-10-08 | 61,11 | 277.700 | 61,42 | 60,36 | 61,20 | 00:00:00 | | 2010-10-11 | 61,26 | 168.500 | 61,36 | 60,63 | 61,13 | 00:00:00 | | 2010-10-12 | 61,45 | 232.400 | 61,67 | 60,72 | 61,24 | 00:00:00 | | 2010-10-13 | 62,07 | 260.300 | 62,24 | 61,50 | 61,77 | 00:00:00 | | 2010-10-14 | 62,28 | 221.000 | 62,61 | 61,93 | 62,07 | 00:00:00 | | 2010-10-15 | 62,28 | 232.500 | 62,91 | 62,06 | 62,49 | 00:00:00 | | 2010-10-18 | 62,58 | 147.300 | 62,63 | 62,12 | 62,39 | 00:00:00 | | 2010-10-19 | 62,04 | 234.700 | 62,43 | 61,77 | 62,17 | 00:00:00 | | 2010-10-20 | 62,87 | 216.400 | 63,11 | 62,05 | 62,15 | 00:00:00 | | 2010-10-21 | 62,56 | 220.500 | 63,53 | 62,53 | 63,08 | 00:00:00 | | 2010-10-22 | 61,93 | 373.700 | 62,88 | 61,56 | 62,64 | 00:00:00 | | 2010-10-25 | 61,40 | 477.600 | 62,55 | 61,23 | 62,29 | 00:00:00 | | 2010-10-26 | 60,41 | 491.300 | 61,34 | 60,39 | 61,30 | 00:00:00 | | 2010-10-27 | 59,65 | 486.600 | 60,20 | 58,85 | 60,20 | 00:00:00 | | 2010-10-28 | 60,06 | 425.000 | 60,24 | 59,70 | 59,86 | 00:00:00 | | 2010-10-29 | 60,81 | 362.500 | 60,89 | 59,98 | 60,04 | 00:00:00 | | 2010-11-01 | 60,97 | 210.400 | 61,35 | 60,45 | 61,09 | 00:00:00 | | 2010-11-02 | 61,22 | 313.800 | 61,50 | 61,14 | 61,37 | 00:00:00 | | 2010-11-03 | 61,63 | 229.600 | 61,63 | 60,86 | 61,38 | 00:00:00 | | 2010-11-04 | 62,68 | 238.100 | 62,68 | 61,91 | 62,13 | 00:00:00 | | 2010-11-05 | 62,87 | 184.500 | 62,91 | 62,36 | 62,57 | 00:00:00 | | 2010-11-08 | 62,81 | 119.600 | 62,90 | 62,39 | 62,63 | 00:00:00 | | 2010-11-09 | 62,61 | 135.000 | 62,77 | 62,29 | 62,77 | 00:00:00 | | 2010-11-10 | 62,26 | 106.800 | 62,37 | 61,67 | 62,30 | 00:00:00 | | 2010-11-11 | 62,39 | 165.500 | 62,43 | 61,67 | 61,92 | 00:00:00 | | 2010-11-12 | 62,27 | 157.400 | 62,29 | 61,90 | 62,01 | 00:00:00 | | 2010-11-15 | 62,42 | 167.600 | 62,72 | 62,15 | 62,36 | 00:00:00 | | 2010-11-16 | 61,69 | 220.100 | 62,47 | 61,41 | 62,05 | 00:00:00 | | 2010-11-17 | 62,38 | 194.500 | 62,41 | 61,46 | 61,63 | 00:00:00 | | 2010-11-18 | 63,45 | 262.900 | 64,02 | 62,81 | 62,81 | 00:00:00 | | 2010-11-19 | 64,00 | 298.500 | 64,03 | 63,42 | 63,42 | 00:00:00 | | 2010-11-22 | 64,55 | 276.100 | 64,65 | 63,61 | 63,70 | 00:00:00 | | 2010-11-23 | 64,13 | 196.000 | 64,13 | 63,02 | 63,82 | 00:00:00 | | 2010-11-24 | 64,97 | 185.300 | 64,97 | 64,09 | 64,36 | 00:00:00 | | 2010-11-26 | 64,73 | 105.300 | 64,95 | 64,22 | 64,31 | 00:00:00 | | 2010-11-29 | 64,79 | 203.900 | 64,97 | 63,60 | 64,41 | 00:00:00 | | 2010-11-30 | 65,42 | 411.400 | 65,47 | 63,77 | 64,30 | 00:00:00 | | 2010-12-01 | 66,80 | 283.600 | 66,80 | 65,41 | 65,41 | 00:00:00 | | 2010-12-02 | 69,12 | 499.400 | 69,74 | 66,46 | 66,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
