|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-29 | 67,72 | 232.800 | 67,72 | 66,87 | 67,40 | 00:00:00 | | 2011-03-30 | 68,08 | 244.400 | 68,24 | 67,73 | 67,96 | 00:00:00 | | 2011-03-31 | 68,30 | 191.900 | 68,46 | 68,00 | 68,00 | 00:00:00 | | 2011-04-01 | 68,63 | 201.900 | 68,73 | 67,57 | 68,28 | 00:00:00 | | 2011-04-04 | 68,80 | 118.100 | 68,87 | 68,35 | 68,67 | 00:00:00 | | 2011-04-05 | 68,75 | 169.200 | 69,13 | 68,53 | 68,59 | 00:00:00 | | 2011-04-06 | 68,70 | 134.600 | 69,07 | 68,17 | 69,01 | 00:00:00 | | 2011-04-07 | 68,55 | 208.900 | 68,73 | 68,20 | 68,61 | 00:00:00 | | 2011-04-08 | 68,16 | 227.600 | 68,55 | 67,96 | 68,49 | 00:00:00 | | 2011-04-11 | 67,77 | 405.700 | 68,32 | 67,68 | 68,22 | 00:00:00 | | 2011-04-12 | 69,53 | 349.000 | 69,57 | 67,68 | 67,68 | 00:00:00 | | 2011-04-13 | 69,40 | 317.400 | 70,27 | 69,35 | 69,55 | 00:00:00 | | 2011-04-14 | 69,93 | 305.400 | 70,33 | 68,65 | 69,23 | 00:00:00 | | 2011-04-15 | 70,88 | 216.100 | 70,88 | 70,06 | 70,17 | 00:00:00 | | 2011-04-18 | 69,82 | 132.900 | 70,22 | 69,59 | 70,12 | 00:00:00 | | 2011-04-19 | 70,57 | 187.000 | 70,61 | 69,72 | 69,89 | 00:00:00 | | 2011-04-20 | 71,50 | 265.100 | 71,92 | 71,10 | 71,12 | 00:00:00 | | 2011-04-21 | 71,64 | 156.700 | 72,02 | 71,46 | 71,78 | 00:00:00 | | 2011-04-25 | 71,79 | 192.600 | 71,99 | 71,59 | 71,72 | 00:00:00 | | 2011-04-26 | 73,00 | 237.200 | 73,68 | 72,15 | 72,21 | 00:00:00 | | 2011-04-27 | 73,02 | 265.600 | 73,73 | 72,76 | 73,20 | 00:00:00 | | 2011-04-28 | 71,94 | 254.900 | 72,90 | 71,85 | 72,87 | 00:00:00 | | 2011-04-29 | 71,86 | 217.000 | 72,17 | 71,82 | 72,05 | 00:00:00 | | 2011-05-02 | 70,88 | 275.000 | 72,00 | 70,56 | 72,00 | 00:00:00 | | 2011-05-03 | 71,14 | 332.600 | 71,50 | 70,64 | 70,91 | 00:00:00 | | 2011-05-04 | 70,79 | 196.000 | 71,03 | 70,43 | 71,00 | 00:00:00 | | 2011-05-05 | 70,26 | 187.500 | 70,91 | 70,07 | 70,65 | 00:00:00 | | 2011-05-06 | 70,36 | 228.400 | 71,45 | 70,15 | 70,72 | 00:00:00 | | 2011-05-09 | 70,48 | 151.000 | 70,74 | 70,18 | 70,36 | 00:00:00 | | 2011-05-10 | 71,09 | 128.500 | 71,20 | 70,40 | 70,76 | 00:00:00 | | 2011-05-11 | 70,83 | 112.400 | 71,52 | 70,53 | 71,08 | 00:00:00 | | 2011-05-12 | 72,83 | 189.000 | 73,04 | 70,71 | 70,87 | 00:00:00 | | 2011-05-13 | 72,08 | 125.800 | 73,21 | 71,69 | 72,81 | 00:00:00 | | 2011-05-16 | 71,93 | 132.100 | 72,22 | 71,74 | 71,99 | 00:00:00 | | 2011-05-17 | 72,39 | 143.900 | 72,73 | 71,57 | 71,74 | 00:00:00 | | 2011-05-18 | 72,55 | 110.200 | 72,69 | 71,93 | 72,46 | 00:00:00 | | 2011-05-19 | 72,97 | 170.200 | 73,01 | 72,58 | 72,93 | 00:00:00 | | 2011-05-20 | 72,60 | 179.200 | 73,08 | 72,17 | 72,98 | 00:00:00 | | 2011-05-23 | 71,67 | 144.100 | 72,08 | 70,91 | 72,02 | 00:00:00 | | 2011-05-24 | 71,76 | 146.800 | 72,04 | 71,50 | 71,69 | 00:00:00 | | 2011-05-25 | 71,28 | 130.100 | 71,75 | 70,75 | 71,17 | 00:00:00 | | 2011-05-26 | 71,65 | 124.800 | 72,00 | 70,96 | 71,10 | 00:00:00 | | 2011-05-27 | 72,20 | 114.300 | 72,69 | 71,74 | 72,01 | 00:00:00 | | 2011-05-31 | 72,48 | 389.700 | 72,57 | 71,13 | 72,57 | 00:00:00 | | 2011-06-01 | 71,81 | 326.200 | 72,48 | 71,45 | 72,48 | 00:00:00 | | 2011-06-02 | 70,88 | 203.400 | 72,01 | 70,50 | 71,82 | 00:00:00 | | 2011-06-03 | 69,80 | 277.600 | 70,41 | 69,53 | 70,08 | 00:00:00 | | 2011-06-06 | 69,70 | 201.000 | 70,44 | 69,47 | 69,47 | 00:00:00 | | 2011-06-07 | 69,87 | 217.700 | 70,52 | 69,74 | 70,05 | 00:00:00 | | 2011-06-08 | 70,35 | 297.200 | 70,45 | 69,22 | 69,72 | 00:00:00 | | 2011-06-09 | 71,75 | 315.400 | 72,21 | 70,00 | 71,36 | 00:00:00 | | 2011-06-10 | 70,38 | 329.100 | 71,81 | 70,35 | 71,58 | 00:00:00 | | 2011-06-13 | 70,07 | 296.000 | 70,50 | 69,79 | 70,21 | 00:00:00 | | 2011-06-14 | 70,79 | 211.300 | 71,04 | 70,43 | 70,55 | 00:00:00 | | 2011-06-15 | 70,84 | 389.300 | 71,56 | 70,37 | 70,45 | 00:00:00 | | 2011-06-16 | 71,86 | 292.200 | 71,86 | 70,87 | 70,97 | 00:00:00 | | 2011-06-17 | 72,96 | 609.800 | 73,24 | 72,05 | 72,29 | 00:00:00 | | 2011-06-20 | 73,50 | 402.400 | 73,57 | 72,54 | 72,95 | 00:00:00 | | 2011-06-21 | 74,11 | 257.300 | 74,57 | 73,54 | 73,93 | 00:00:00 | | 2011-06-22 | 73,67 | 353.300 | 74,00 | 73,18 | 73,87 | 00:00:00 | | 2011-06-23 | 73,65 | 390.300 | 73,75 | 72,52 | 73,18 | 00:00:00 | | 2011-06-24 | 73,67 | 554.200 | 73,99 | 73,20 | 73,69 | 00:00:00 | | 2011-06-27 | 73,91 | 189.500 | 74,24 | 73,54 | 73,87 | 00:00:00 | | 2011-06-28 | 73,65 | 227.000 | 74,16 | 73,30 | 74,16 | 00:00:00 | | 2011-06-29 | 73,73 | 273.300 | 74,33 | 73,59 | 73,97 | 00:00:00 | | 2011-06-30 | 74,69 | 344.800 | 74,74 | 73,42 | 74,01 | 00:00:00 | | 2011-07-01 | 76,00 | 191.200 | 76,02 | 74,76 | 74,97 | 00:00:00 | | 2011-07-05 | 76,10 | 204.200 | 76,30 | 75,59 | 75,97 | 00:00:00 | | 2011-07-06 | 76,50 | 266.100 | 76,65 | 75,61 | 76,09 | 00:00:00 | | 2011-07-07 | 76,51 | 210.200 | 77,25 | 76,26 | 77,15 | 00:00:00 | | 2011-07-08 | 75,62 | 228.400 | 76,08 | 75,08 | 76,00 | 00:00:00 | | 2011-07-11 | 74,29 | 212.500 | 75,17 | 74,09 | 74,86 | 00:00:00 | | 2011-07-12 | 74,55 | 247.600 | 75,13 | 74,18 | 74,37 | 00:00:00 | | 2011-07-13 | 74,51 | 227.800 | 75,63 | 74,38 | 74,96 | 00:00:00 | | 2011-07-14 | 74,30 | 133.300 | 75,05 | 74,20 | 74,41 | 00:00:00 | | 2011-07-15 | 73,97 | 284.000 | 74,49 | 73,69 | 74,42 | 00:00:00 | | 2011-07-18 | 73,05 | 133.900 | 73,86 | 72,61 | 73,86 | 00:00:00 | | 2011-07-19 | 74,38 | 144.900 | 74,38 | 73,09 | 73,31 | 00:00:00 | | 2011-07-20 | 73,74 | 152.200 | 74,28 | 73,44 | 74,17 | 00:00:00 | | 2011-07-21 | 75,64 | 180.100 | 75,71 | 73,98 | 74,05 | 00:00:00 | | 2011-07-22 | 75,96 | 171.900 | 76,45 | 75,45 | 75,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
