|
 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 | | 2012-10-26 | 63,60 | 228.900 | 64,17 | 63,26 | 64,03 | 00:00:00 | | 2012-10-31 | 64,06 | 283.700 | 64,47 | 63,15 | 63,62 | 00:00:00 | | 2012-11-01 | 64,53 | 388.700 | 64,57 | 63,37 | 64,18 | 00:00:00 | | 2012-11-02 | 64,47 | 296.700 | 65,16 | 64,41 | 65,03 | 00:00:00 | | 2012-11-05 | 64,44 | 278.100 | 64,70 | 63,61 | 64,34 | 00:00:00 | | 2012-11-06 | 64,60 | 233.700 | 65,03 | 64,30 | 64,43 | 00:00:00 | | 2012-11-07 | 64,40 | 347.000 | 64,62 | 63,09 | 64,26 | 00:00:00 | | 2012-11-08 | 64,53 | 388.500 | 64,82 | 63,86 | 64,25 | 00:00:00 | | 2012-11-09 | 64,15 | 310.900 | 64,73 | 64,10 | 64,30 | 00:00:00 | | 2012-11-12 | 64,10 | 187.800 | 64,25 | 63,50 | 64,25 | 00:00:00 | | 2012-11-13 | 64,55 | 226.900 | 65,11 | 63,79 | 63,87 | 00:00:00 | | 2012-11-14 | 64,18 | 222.600 | 64,76 | 63,89 | 64,76 | 00:00:00 | | 2012-11-15 | 64,74 | 386.300 | 64,96 | 64,10 | 64,28 | 00:00:00 | | 2012-11-16 | 65,31 | 1.294.400 | 65,61 | 63,81 | 64,72 | 00:00:00 | | 2012-11-19 | 66,83 | 368.000 | 66,83 | 65,21 | 65,78 | 00:00:00 | | 2012-11-20 | 67,29 | 237.200 | 67,29 | 66,27 | 66,63 | 00:00:00 | | 2012-11-21 | 66,97 | 172.500 | 67,63 | 66,54 | 67,25 | 00:00:00 | | 2012-11-23 | 68,42 | 89.700 | 68,42 | 67,07 | 67,29 | 00:00:00 | | 2012-11-26 | 67,98 | 514.600 | 68,36 | 67,64 | 68,09 | 00:00:00 | | 2012-11-27 | 69,29 | 755.500 | 70,87 | 68,93 | 70,21 | 00:00:00 | | 2012-11-28 | 69,35 | 485.000 | 69,79 | 68,41 | 69,12 | 00:00:00 | | 2012-11-29 | 70,14 | 467.400 | 70,65 | 69,01 | 69,44 | 00:00:00 | | 2012-11-30 | 70,18 | 1.095.600 | 70,21 | 67,61 | 69,49 | 00:00:00 | | 2012-12-03 | 69,72 | 731.700 | 70,63 | 69,35 | 70,30 | 00:00:00 | | 2012-12-04 | 68,74 | 785.000 | 69,79 | 68,54 | 69,57 | 00:00:00 | | 2012-12-05 | 68,43 | 783.500 | 71,00 | 68,18 | 69,25 | 00:00:00 | | 2012-12-06 | 68,11 | 594.000 | 68,75 | 67,82 | 68,42 | 00:00:00 | | 2012-12-07 | 68,57 | 1.511.300 | 68,91 | 68,01 | 68,23 | 00:00:00 | | 2012-12-10 | 65,53 | 852.500 | 65,97 | 64,50 | 64,61 | 00:00:00 | | 2012-12-11 | 65,48 | 683.700 | 66,07 | 65,04 | 65,59 | 00:00:00 | | 2012-12-12 | 64,00 | 724.000 | 65,75 | 63,91 | 65,58 | 00:00:00 | | 2012-12-13 | 63,24 | 785.000 | 64,27 | 63,17 | 63,93 | 00:00:00 | | 2012-12-14 | 63,28 | 476.100 | 63,79 | 62,64 | 63,24 | 00:00:00 | | 2012-12-17 | 63,59 | 446.900 | 64,09 | 63,16 | 63,37 | 00:00:00 | | 2012-12-18 | 64,01 | 593.500 | 64,01 | 63,03 | 63,55 | 00:00:00 | | 2012-12-19 | 63,21 | 616.600 | 63,94 | 63,16 | 63,94 | 00:00:00 | | 2012-12-20 | 63,65 | 493.200 | 63,93 | 63,26 | 63,37 | 00:00:00 | | 2012-12-21 | 63,31 | 814.700 | 63,98 | 62,86 | 63,71 | 00:00:00 | | 2012-12-24 | 63,50 | 128.400 | 63,56 | 62,80 | 63,12 | 00:00:00 | | 2012-12-26 | 62,72 | 325.900 | 63,54 | 62,65 | 63,12 | 00:00:00 | | 2012-12-27 | 62,96 | 383.600 | 63,26 | 62,34 | 62,87 | 00:00:00 | | 2012-12-28 | 62,05 | 232.200 | 62,86 | 62,05 | 62,70 | 00:00:00 | | 2012-12-31 | 63,25 | 448.000 | 63,25 | 61,67 | 62,00 | 00:00:00 | | 2013-01-02 | 63,92 | 773.800 | 64,00 | 63,23 | 63,72 | 00:00:00 | | 2013-01-03 | 62,50 | 547.300 | 63,96 | 62,32 | 63,60 | 00:00:00 | | 2013-01-04 | 62,73 | 775.800 | 62,83 | 62,29 | 62,51 | 00:00:00 | | 2013-01-07 | 61,71 | 762.300 | 62,85 | 61,45 | 62,41 | 00:00:00 | | 2013-01-08 | 62,89 | 1.019.800 | 62,99 | 60,90 | 61,38 | 00:00:00 | | 2013-01-09 | 62,32 | 574.600 | 63,28 | 62,07 | 63,00 | 00:00:00 | | 2013-01-10 | 62,86 | 471.400 | 63,04 | 62,32 | 62,71 | 00:00:00 | | 2013-01-11 | 62,94 | 605.500 | 63,32 | 62,27 | 62,86 | 00:00:00 | | 2013-01-14 | 63,61 | 556.100 | 63,70 | 62,74 | 62,94 | 00:00:00 | | 2013-01-15 | 63,79 | 571.400 | 63,82 | 62,99 | 63,46 | 00:00:00 | | 2013-01-16 | 63,60 | 329.600 | 63,76 | 63,36 | 63,55 | 00:00:00 | | 2013-01-17 | 64,17 | 387.200 | 64,60 | 63,60 | 63,84 | 00:00:00 | | 2013-01-18 | 64,62 | 748.300 | 64,72 | 64,09 | 64,33 | 00:00:00 | | 2013-01-22 | 64,37 | 311.300 | 64,57 | 64,02 | 64,50 | 00:00:00 | | 2013-01-23 | 64,08 | 279.000 | 64,62 | 63,80 | 64,43 | 00:00:00 | | 2013-01-24 | 64,47 | 225.600 | 64,75 | 64,06 | 64,06 | 00:00:00 | | 2013-01-25 | 65,09 | 483.700 | 65,14 | 64,10 | 64,56 | 00:00:00 | | 2013-01-28 | 64,34 | 366.700 | 65,25 | 64,14 | 65,25 | 00:00:00 | | 2013-01-31 | 64,70 | 766.900 | 65,89 | 64,55 | 65,20 | 00:00:00 | | 2013-02-01 | 65,44 | 449.000 | 65,61 | 64,73 | 65,07 | 00:00:00 | | 2013-02-05 | 64,98 | 501.700 | 65,19 | 64,40 | 64,83 | 00:00:00 | | 2013-02-06 | 64,81 | 344.200 | 65,27 | 64,58 | 64,94 | 00:00:00 | | 2013-02-07 | 65,07 | 337.600 | 65,63 | 64,71 | 64,87 | 00:00:00 | | 2013-02-14 | 64,33 | 562.600 | 65,00 | 63,84 | 64,19 | 00:00:00 | | 2013-02-15 | 65,24 | 1.343.600 | 65,71 | 64,38 | 64,57 | 00:00:00 | | 2013-02-20 | 66,11 | 402.900 | 66,90 | 66,04 | 66,45 | 00:00:00 | | 2013-02-26 | 65,65 | 271.600 | 66,40 | 65,40 | 65,96 | 00:00:00 | | 2013-02-27 | 65,58 | 429.500 | 65,88 | 65,28 | 65,57 | 00:00:00 | | 2013-02-28 | 65,62 | 455.600 | 66,12 | 65,50 | 65,78 | 00:00:00 | | 2013-03-01 | 65,60 | 605.500 | 66,00 | 65,28 | 65,60 | 00:00:00 | | 2013-03-14 | 68,83 | 263.300 | 68,88 | 68,29 | 68,52 | 00:00:00 | | 2013-03-15 | 68,85 | 506.600 | 69,03 | 68,24 | 68,63 | 00:00:00 | | 2013-03-19 | 68,69 | 218.400 | 68,94 | 68,17 | 68,26 | 00:00:00 | | 2013-03-20 | 68,94 | 168.200 | 69,14 | 68,68 | 69,04 | 00:00:00 | | 2013-03-21 | 68,21 | 201.400 | 69,00 | 68,15 | 68,71 | 00:00:00 | | 2013-03-22 | 68,94 | 244.800 | 69,27 | 68,54 | 68,58 | 00:00:00 | | 2013-03-25 | 69,23 | 258.900 | 69,82 | 68,94 | 69,16 | 00:00:00 | | 2013-03-26 | 70,34 | 191.500 | 70,35 | 69,30 | 69,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
