|
 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 | | 2011-07-22 | 75,96 | 171.900 | 76,45 | 75,45 | 75,56 | 00:00:00 | | 2011-07-25 | 75,52 | 150.000 | 75,91 | 75,34 | 75,39 | 00:00:00 | | 2011-07-26 | 75,49 | 231.800 | 75,75 | 75,26 | 75,66 | 00:00:00 | | 2011-07-27 | 74,11 | 299.200 | 75,57 | 73,98 | 74,83 | 00:00:00 | | 2011-07-28 | 73,95 | 122.400 | 74,67 | 73,92 | 74,16 | 00:00:00 | | 2011-07-29 | 73,56 | 231.700 | 74,11 | 73,15 | 73,48 | 00:00:00 | | 2011-08-01 | 72,84 | 276.800 | 74,34 | 72,37 | 73,94 | 00:00:00 | | 2011-08-02 | 71,24 | 281.600 | 73,00 | 71,23 | 72,41 | 00:00:00 | | 2011-08-03 | 71,65 | 289.700 | 71,68 | 70,31 | 71,00 | 00:00:00 | | 2011-08-04 | 68,27 | 440.000 | 72,07 | 68,22 | 70,91 | 00:00:00 | | 2011-08-05 | 69,29 | 382.000 | 69,89 | 67,34 | 69,07 | 00:00:00 | | 2011-08-08 | 65,24 | 423.700 | 69,43 | 65,23 | 68,13 | 00:00:00 | | 2011-08-09 | 66,57 | 720.200 | 66,64 | 63,99 | 65,72 | 00:00:00 | | 2011-08-10 | 62,24 | 786.900 | 66,00 | 62,14 | 65,61 | 00:00:00 | | 2011-08-11 | 64,29 | 818.600 | 65,13 | 62,21 | 62,24 | 00:00:00 | | 2011-08-12 | 68,05 | 407.500 | 68,15 | 64,87 | 65,20 | 00:00:00 | | 2011-08-15 | 68,58 | 300.400 | 68,78 | 67,86 | 68,38 | 00:00:00 | | 2011-08-16 | 69,61 | 365.300 | 70,19 | 67,69 | 68,10 | 00:00:00 | | 2011-08-17 | 69,12 | 296.700 | 71,20 | 68,67 | 70,70 | 00:00:00 | | 2011-08-18 | 68,31 | 467.400 | 68,60 | 66,65 | 67,71 | 00:00:00 | | 2011-08-19 | 67,76 | 428.700 | 69,64 | 67,45 | 67,45 | 00:00:00 | | 2011-08-22 | 68,43 | 288.800 | 69,03 | 68,13 | 68,79 | 00:00:00 | | 2011-08-23 | 71,42 | 415.700 | 71,53 | 68,50 | 68,72 | 00:00:00 | | 2011-08-24 | 71,16 | 270.500 | 71,39 | 70,26 | 71,08 | 00:00:00 | | 2011-08-25 | 70,55 | 383.100 | 71,62 | 70,13 | 71,62 | 00:00:00 | | 2011-08-26 | 71,63 | 445.100 | 72,41 | 68,51 | 70,42 | 00:00:00 | | 2011-08-29 | 73,37 | 305.500 | 73,39 | 72,05 | 72,52 | 00:00:00 | | 2011-08-30 | 73,48 | 442.100 | 73,91 | 72,78 | 73,26 | 00:00:00 | | 2011-08-31 | 71,75 | 503.100 | 73,95 | 71,37 | 73,95 | 00:00:00 | | 2011-09-01 | 70,73 | 646.300 | 72,89 | 70,54 | 71,70 | 00:00:00 | | 2011-09-02 | 69,87 | 410.000 | 70,76 | 69,48 | 69,70 | 00:00:00 | | 2011-09-06 | 68,07 | 524.300 | 68,63 | 67,53 | 68,06 | 00:00:00 | | 2011-09-07 | 69,96 | 362.900 | 69,96 | 68,63 | 69,01 | 00:00:00 | | 2011-09-08 | 69,07 | 610.900 | 69,82 | 68,97 | 69,52 | 00:00:00 | | 2011-09-09 | 67,42 | 482.600 | 68,66 | 67,32 | 68,10 | 00:00:00 | | 2011-09-12 | 66,92 | 332.100 | 67,25 | 65,76 | 66,84 | 00:00:00 | | 2011-09-13 | 67,65 | 277.300 | 67,92 | 66,55 | 66,87 | 00:00:00 | | 2011-09-14 | 67,99 | 345.200 | 68,70 | 66,79 | 67,97 | 00:00:00 | | 2011-09-15 | 69,68 | 445.600 | 69,69 | 68,25 | 68,75 | 00:00:00 | | 2011-09-16 | 70,49 | 804.800 | 70,92 | 69,21 | 69,77 | 00:00:00 | | 2011-09-19 | 68,34 | 257.600 | 69,56 | 68,16 | 69,14 | 00:00:00 | | 2011-09-20 | 70,38 | 497.600 | 71,10 | 68,68 | 68,68 | 00:00:00 | | 2011-09-21 | 67,35 | 207.100 | 70,76 | 67,31 | 70,51 | 00:00:00 | | 2011-09-22 | 65,71 | 516.500 | 66,34 | 65,19 | 65,82 | 00:00:00 | | 2011-09-23 | 66,63 | 443.200 | 67,60 | 65,44 | 65,70 | 00:00:00 | | 2011-09-26 | 67,92 | 208.700 | 68,05 | 66,42 | 67,51 | 00:00:00 | | 2011-09-27 | 70,57 | 394.700 | 71,38 | 68,95 | 68,95 | 00:00:00 | | 2011-09-28 | 67,99 | 209.000 | 70,90 | 67,93 | 70,39 | 00:00:00 | | 2011-09-29 | 69,96 | 301.700 | 70,52 | 68,64 | 68,93 | 00:00:00 | | 2011-09-30 | 70,14 | 394.400 | 70,91 | 68,77 | 68,77 | 00:00:00 | | 2011-10-03 | 67,27 | 358.400 | 69,94 | 67,16 | 69,51 | 00:00:00 | | 2011-10-04 | 69,41 | 418.700 | 69,50 | 66,19 | 66,23 | 00:00:00 | | 2011-10-05 | 69,58 | 303.700 | 69,65 | 68,51 | 68,94 | 00:00:00 | | 2011-10-06 | 71,95 | 305.700 | 71,97 | 69,78 | 69,98 | 00:00:00 | | 2011-10-07 | 71,97 | 293.700 | 73,11 | 71,71 | 72,37 | 00:00:00 | | 2011-10-10 | 73,55 | 173.200 | 73,69 | 72,78 | 73,43 | 00:00:00 | | 2011-10-11 | 73,71 | 190.500 | 73,98 | 73,00 | 73,45 | 00:00:00 | | 2011-10-12 | 72,92 | 266.000 | 74,28 | 72,82 | 74,00 | 00:00:00 | | 2011-10-13 | 73,04 | 180.700 | 73,34 | 72,54 | 72,80 | 00:00:00 | | 2011-10-14 | 74,12 | 172.600 | 74,22 | 73,40 | 73,90 | 00:00:00 | | 2011-10-17 | 72,04 | 210.500 | 73,92 | 71,87 | 73,72 | 00:00:00 | | 2011-10-18 | 74,02 | 225.300 | 74,62 | 71,88 | 71,88 | 00:00:00 | | 2011-10-19 | 74,57 | 263.600 | 75,43 | 73,76 | 74,11 | 00:00:00 | | 2011-10-20 | 74,22 | 213.600 | 75,04 | 73,69 | 74,85 | 00:00:00 | | 2011-10-21 | 76,34 | 270.700 | 76,69 | 74,88 | 75,27 | 00:00:00 | | 2011-10-24 | 75,59 | 247.600 | 76,87 | 74,99 | 76,87 | 00:00:00 | | 2011-10-25 | 73,59 | 224.600 | 75,60 | 73,45 | 75,60 | 00:00:00 | | 2011-10-26 | 75,20 | 187.300 | 75,34 | 73,70 | 73,72 | 00:00:00 | | 2011-10-27 | 76,30 | 301.000 | 77,56 | 75,31 | 76,63 | 00:00:00 | | 2011-10-28 | 76,00 | 223.200 | 77,06 | 75,49 | 76,19 | 00:00:00 | | 2011-10-31 | 74,73 | 194.700 | 76,11 | 74,62 | 75,58 | 00:00:00 | | 2011-11-01 | 72,80 | 207.200 | 74,13 | 72,66 | 72,76 | 00:00:00 | | 2011-11-02 | 73,76 | 120.900 | 73,93 | 72,73 | 73,27 | 00:00:00 | | 2011-11-03 | 75,19 | 134.700 | 75,27 | 73,52 | 74,16 | 00:00:00 | | 2011-11-04 | 74,57 | 198.800 | 74,98 | 73,50 | 74,24 | 00:00:00 | | 2011-11-07 | 74,73 | 125.600 | 75,18 | 73,67 | 74,98 | 00:00:00 | | 2011-11-08 | 75,96 | 196.700 | 76,00 | 74,65 | 74,78 | 00:00:00 | | 2011-11-09 | 73,14 | 176.800 | 74,73 | 73,02 | 74,34 | 00:00:00 | | 2011-11-10 | 74,04 | 135.000 | 74,32 | 73,18 | 74,23 | 00:00:00 | | 2011-11-11 | 76,19 | 137.600 | 76,27 | 74,74 | 75,07 | 00:00:00 | | 2011-11-14 | 75,50 | 104.400 | 76,21 | 75,00 | 76,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
