|
 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 | | 2011-11-14 | 75,50 | 104.400 | 76,21 | 75,00 | 76,21 | 00:00:00 | | 2011-11-15 | 76,45 | 120.100 | 76,64 | 75,05 | 75,09 | 00:00:00 | | 2011-11-16 | 75,45 | 273.900 | 76,27 | 75,23 | 76,03 | 00:00:00 | | 2011-11-17 | 74,54 | 165.600 | 75,33 | 74,01 | 75,08 | 00:00:00 | | 2011-11-18 | 75,01 | 234.600 | 75,47 | 74,69 | 75,00 | 00:00:00 | | 2011-11-21 | 74,43 | 308.700 | 74,90 | 73,88 | 74,06 | 00:00:00 | | 2011-11-22 | 74,68 | 265.300 | 74,89 | 74,19 | 74,50 | 00:00:00 | | 2011-11-23 | 73,90 | 369.500 | 74,35 | 73,28 | 74,05 | 00:00:00 | | 2011-11-25 | 73,86 | 140.700 | 74,46 | 73,31 | 74,13 | 00:00:00 | | 2011-11-28 | 76,66 | 279.800 | 76,75 | 75,49 | 75,49 | 00:00:00 | | 2011-11-29 | 76,77 | 251.200 | 77,65 | 76,35 | 76,60 | 00:00:00 | | 2011-11-30 | 79,81 | 404.700 | 79,81 | 78,50 | 78,63 | 00:00:00 | | 2011-12-01 | 79,56 | 453.600 | 79,92 | 78,28 | 79,71 | 00:00:00 | | 2011-12-02 | 78,43 | 175.800 | 78,71 | 77,25 | 78,53 | 00:00:00 | | 2011-12-05 | 80,57 | 426.100 | 81,50 | 79,09 | 79,82 | 00:00:00 | | 2011-12-06 | 80,88 | 362.800 | 81,46 | 80,27 | 80,62 | 00:00:00 | | 2011-12-07 | 80,74 | 1.434.300 | 81,43 | 79,98 | 80,75 | 00:00:00 | | 2011-12-08 | 80,07 | 339.400 | 81,29 | 79,38 | 80,75 | 00:00:00 | | 2011-12-09 | 80,63 | 299.900 | 80,87 | 79,86 | 80,44 | 00:00:00 | | 2011-12-12 | 78,71 | 313.200 | 80,50 | 77,92 | 80,34 | 00:00:00 | | 2011-12-13 | 77,46 | 352.400 | 79,31 | 77,08 | 79,31 | 00:00:00 | | 2011-12-14 | 77,53 | 266.900 | 77,86 | 76,99 | 77,43 | 00:00:00 | | 2011-12-15 | 78,65 | 191.600 | 78,81 | 77,70 | 78,25 | 00:00:00 | | 2011-12-16 | 77,73 | 466.100 | 79,19 | 77,36 | 79,05 | 00:00:00 | | 2011-12-19 | 77,50 | 170.900 | 78,77 | 77,30 | 77,89 | 00:00:00 | | 2011-12-20 | 79,07 | 238.500 | 79,71 | 78,44 | 78,86 | 00:00:00 | | 2011-12-21 | 79,92 | 240.800 | 79,94 | 78,79 | 79,16 | 00:00:00 | | 2011-12-22 | 79,78 | 152.100 | 80,19 | 79,29 | 79,99 | 00:00:00 | | 2011-12-23 | 80,54 | 103.800 | 80,87 | 79,73 | 79,92 | 00:00:00 | | 2011-12-27 | 81,85 | 175.600 | 82,04 | 80,74 | 80,97 | 00:00:00 | | 2011-12-28 | 80,81 | 98.100 | 81,98 | 80,70 | 81,98 | 00:00:00 | | 2011-12-29 | 81,02 | 149.800 | 81,26 | 80,63 | 80,74 | 00:00:00 | | 2011-12-30 | 80,51 | 229.200 | 81,31 | 80,46 | 81,24 | 00:00:00 | | 2012-01-03 | 80,61 | 236.600 | 82,33 | 80,54 | 80,60 | 00:00:00 | | 2012-01-04 | 79,28 | 244.900 | 80,34 | 79,28 | 80,34 | 00:00:00 | | 2012-01-05 | 79,00 | 384.400 | 79,27 | 78,04 | 78,75 | 00:00:00 | | 2012-01-06 | 77,65 | 411.900 | 79,13 | 77,54 | 79,00 | 00:00:00 | | 2012-01-09 | 79,05 | 245.600 | 79,24 | 76,95 | 76,95 | 00:00:00 | | 2012-01-10 | 80,30 | 232.600 | 80,38 | 79,58 | 79,86 | 00:00:00 | | 2012-01-11 | 79,92 | 160.400 | 81,41 | 79,56 | 80,14 | 00:00:00 | | 2012-01-12 | 79,00 | 255.600 | 80,19 | 78,79 | 80,19 | 00:00:00 | | 2012-01-13 | 78,86 | 249.100 | 79,08 | 78,33 | 78,54 | 00:00:00 | | 2012-01-17 | 80,27 | 377.700 | 81,43 | 79,60 | 80,70 | 00:00:00 | | 2012-01-18 | 81,01 | 305.500 | 81,05 | 79,97 | 80,01 | 00:00:00 | | 2012-01-19 | 82,00 | 305.200 | 82,18 | 80,33 | 81,08 | 00:00:00 | | 2012-01-20 | 82,40 | 280.000 | 82,43 | 81,18 | 82,02 | 00:00:00 | | 2012-01-23 | 82,36 | 261.800 | 82,55 | 81,77 | 82,32 | 00:00:00 | | 2012-01-24 | 82,28 | 198.100 | 82,75 | 81,69 | 82,00 | 00:00:00 | | 2012-01-25 | 83,24 | 158.800 | 83,38 | 81,76 | 81,86 | 00:00:00 | | 2012-01-26 | 82,43 | 126.300 | 83,53 | 82,02 | 83,53 | 00:00:00 | | 2012-01-27 | 81,40 | 252.300 | 82,24 | 81,40 | 82,22 | 00:00:00 | | 2012-01-30 | 80,69 | 230.800 | 81,35 | 80,29 | 80,52 | 00:00:00 | | 2012-01-31 | 81,21 | 220.000 | 81,46 | 80,21 | 81,19 | 00:00:00 | | 2012-02-01 | 82,52 | 177.300 | 82,75 | 81,37 | 81,37 | 00:00:00 | | 2012-02-02 | 82,88 | 116.700 | 83,10 | 82,35 | 82,52 | 00:00:00 | | 2012-02-03 | 84,12 | 188.800 | 84,26 | 83,25 | 83,47 | 00:00:00 | | 2012-02-06 | 83,37 | 131.600 | 83,75 | 83,04 | 83,68 | 00:00:00 | | 2012-02-07 | 83,01 | 103.400 | 83,40 | 82,73 | 82,97 | 00:00:00 | | 2012-02-08 | 82,46 | 141.800 | 83,15 | 82,00 | 82,85 | 00:00:00 | | 2012-02-09 | 83,04 | 117.000 | 83,17 | 81,95 | 82,46 | 00:00:00 | | 2012-02-10 | 82,34 | 150.400 | 82,91 | 81,56 | 82,65 | 00:00:00 | | 2012-02-13 | 82,45 | 139.700 | 83,11 | 82,30 | 82,90 | 00:00:00 | | 2012-02-14 | 82,00 | 165.200 | 82,49 | 81,77 | 81,81 | 00:00:00 | | 2012-02-15 | 81,42 | 246.600 | 82,13 | 81,29 | 82,13 | 00:00:00 | | 2012-02-16 | 81,80 | 356.100 | 82,15 | 81,27 | 81,61 | 00:00:00 | | 2012-02-17 | 81,22 | 529.600 | 81,97 | 80,83 | 80,83 | 00:00:00 | | 2012-02-21 | 80,96 | 234.200 | 81,99 | 80,52 | 81,57 | 00:00:00 | | 2012-02-22 | 80,80 | 213.300 | 81,09 | 80,66 | 80,85 | 00:00:00 | | 2012-02-23 | 80,80 | 190.700 | 81,00 | 80,50 | 80,75 | 00:00:00 | | 2012-02-24 | 81,10 | 215.600 | 81,22 | 80,81 | 81,22 | 00:00:00 | | 2012-02-27 | 81,10 | 210.000 | 81,25 | 80,75 | 80,75 | 00:00:00 | | 2012-02-28 | 81,45 | 345.900 | 81,69 | 81,05 | 81,10 | 00:00:00 | | 2012-02-29 | 81,65 | 377.900 | 82,02 | 81,35 | 81,51 | 00:00:00 | | 2012-03-01 | 81,75 | 177.600 | 82,15 | 81,37 | 81,73 | 00:00:00 | | 2012-03-02 | 81,11 | 182.500 | 81,99 | 80,98 | 81,82 | 00:00:00 | | 2012-03-05 | 81,00 | 252.900 | 81,60 | 80,65 | 81,02 | 00:00:00 | | 2012-03-06 | 80,13 | 278.500 | 80,93 | 79,91 | 80,31 | 00:00:00 | | 2012-03-07 | 80,09 | 229.300 | 80,48 | 78,53 | 79,82 | 00:00:00 | | 2012-03-08 | 79,76 | 293.300 | 81,70 | 79,29 | 80,68 | 00:00:00 | | 2012-03-09 | 79,96 | 285.300 | 80,09 | 79,25 | 79,81 | 00:00:00 | | 2012-03-12 | 80,60 | 163.500 | 80,83 | 79,99 | 79,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
