|
 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 | | 2014-07-25 | 91,45 | 302.300 | 92,47 | 91,12 | 91,66 | 00:00:00 | | 2014-07-28 | 90,29 | 569.300 | 91,79 | 89,50 | 91,32 | 00:00:00 | | 2014-07-29 | 90,05 | 448.100 | 91,23 | 90,00 | 90,16 | 00:00:00 | | 2014-07-30 | 88,17 | 554.800 | 90,28 | 88,03 | 90,15 | 00:00:00 | | 2014-08-04 | 88,38 | 448.400 | 88,54 | 87,45 | 87,46 | 00:00:00 | | 2014-08-19 | 93,00 | 390.800 | 93,36 | 92,69 | 92,87 | 00:00:00 | | 2014-08-20 | 92,70 | 245.700 | 93,11 | 92,37 | 93,03 | 00:00:00 | | 2014-09-02 | 92,21 | 420.400 | 93,29 | 92,01 | 92,56 | 00:00:00 | | 2014-09-08 | 90,67 | 468.900 | 91,93 | 89,82 | 91,81 | 00:00:00 | | 2014-09-09 | 90,29 | 368.200 | 90,72 | 89,75 | 90,39 | 00:00:00 | | 2014-09-10 | 90,57 | 191.300 | 90,91 | 89,90 | 90,51 | 00:00:00 | | 2014-09-19 | 93,07 | 894.300 | 93,49 | 92,50 | 93,05 | 00:00:00 | | 2014-09-29 | 90,17 | 272.300 | 90,46 | 88,89 | 88,89 | 00:00:00 | | 2014-09-30 | 90,22 | 417.800 | 90,85 | 89,93 | 90,13 | 00:00:00 | | 2014-10-01 | 88,62 | 416.500 | 90,35 | 88,20 | 90,23 | 00:00:00 | | 2014-10-07 | 87,67 | 371.300 | 88,93 | 87,66 | 88,21 | 00:00:00 | | 2014-10-08 | 89,14 | 359.400 | 89,20 | 87,29 | 87,57 | 00:00:00 | | 2014-10-14 | 84,65 | 489.200 | 86,05 | 84,38 | 85,49 | 00:00:00 | | 2014-10-21 | 88,08 | 438.200 | 88,10 | 86,81 | 86,98 | 00:00:00 | | 2014-10-22 | 88,43 | 465.400 | 89,02 | 87,71 | 88,38 | 00:00:00 | | 2014-10-30 | 90,88 | 295.800 | 91,26 | 89,91 | 90,07 | 00:00:00 | | 2014-10-31 | 92,67 | 583.200 | 92,67 | 91,21 | 92,00 | 00:00:00 | | 2014-11-06 | 93,31 | 333.900 | 93,43 | 92,42 | 93,23 | 00:00:00 | | 2014-11-10 | 94,09 | 237.600 | 94,17 | 93,13 | 93,33 | 00:00:00 | | 2014-11-24 | 94,81 | 296.700 | 95,32 | 94,01 | 94,79 | 00:00:00 | | 2014-11-28 | 97,05 | 235.800 | 97,31 | 95,49 | 95,84 | 00:00:00 | | 2014-12-04 | 90,93 | 948.600 | 92,71 | 90,43 | 91,86 | 00:00:00 | | 2014-12-05 | 91,27 | 715.900 | 91,58 | 90,37 | 91,05 | 00:00:00 | | 2014-12-08 | 91,00 | 561.800 | 91,51 | 90,15 | 90,79 | 00:00:00 | | 2014-12-11 | 89,28 | 819.700 | 90,04 | 87,80 | 87,82 | 00:00:00 | | 2014-12-12 | 86,56 | 723.400 | 89,47 | 86,55 | 88,47 | 00:00:00 | | 2014-12-16 | 85,67 | 673.500 | 87,67 | 85,55 | 85,84 | 00:00:00 | | 2014-12-17 | 87,19 | 487.600 | 87,68 | 85,43 | 86,05 | 00:00:00 | | 2014-12-23 | 90,01 | 412.200 | 90,21 | 88,84 | 89,50 | 00:00:00 | | 2014-12-24 | 90,41 | 248.900 | 90,68 | 89,85 | 90,23 | 00:00:00 | | 2014-12-26 | 90,27 | 268.600 | 91,00 | 90,09 | 90,51 | 00:00:00 | | 2014-12-29 | 89,76 | 242.100 | 90,19 | 89,46 | 90,00 | 00:00:00 | | 2015-01-02 | 88,25 | 602.000 | 88,53 | 87,49 | 87,96 | 00:00:00 | | 2015-01-05 | 87,77 | 552.400 | 88,42 | 87,61 | 87,61 | 00:00:00 | | 2015-01-12 | 89,56 | 482.400 | 89,88 | 88,83 | 89,62 | 00:00:00 | | 2015-01-15 | 88,75 | 494.300 | 89,92 | 88,38 | 89,17 | 00:00:00 | | 2015-01-16 | 89,44 | 680.000 | 89,49 | 88,28 | 88,53 | 00:00:00 | | 2015-01-21 | 91,76 | 544.100 | 92,18 | 90,39 | 90,56 | 00:00:00 | | 2015-01-22 | 93,38 | 670.600 | 93,47 | 91,02 | 92,30 | 00:00:00 | | 2015-01-23 | 92,92 | 494.200 | 93,83 | 92,12 | 93,83 | 00:00:00 | | 2015-01-26 | 92,49 | 386.900 | 92,99 | 91,92 | 92,92 | 00:00:00 | | 2015-01-27 | 91,01 | 433.400 | 91,94 | 90,65 | 91,69 | 00:00:00 | | 2015-01-28 | 90,18 | 366.400 | 91,99 | 90,09 | 91,80 | 00:00:00 | | 2015-02-09 | 89,22 | 507.400 | 89,90 | 88,76 | 89,90 | 00:00:00 | | 2015-02-10 | 89,64 | 469.300 | 90,29 | 88,92 | 90,22 | 00:00:00 | | 2015-02-11 | 90,60 | 448.800 | 90,74 | 89,68 | 89,71 | 00:00:00 | | 2015-02-12 | 91,00 | 325.700 | 91,40 | 90,31 | 90,43 | 00:00:00 | | 2015-02-13 | 90,72 | 255.500 | 91,08 | 90,22 | 90,55 | 00:00:00 | | 2015-02-18 | 91,97 | 224.400 | 92,06 | 90,53 | 90,76 | 00:00:00 | | 2015-02-19 | 91,53 | 229.600 | 92,30 | 90,89 | 91,91 | 00:00:00 | | 2015-02-20 | 92,21 | 514.000 | 92,34 | 90,30 | 91,13 | 00:00:00 | | 2015-02-23 | 92,27 | 207.300 | 92,55 | 92,00 | 92,34 | 00:00:00 | | 2015-02-26 | 92,42 | 357.800 | 92,82 | 91,97 | 92,25 | 00:00:00 | | 2015-02-27 | 91,69 | 342.100 | 92,70 | 91,39 | 92,68 | 00:00:00 | | 2015-03-02 | 91,88 | 426.200 | 92,28 | 91,14 | 91,69 | 00:00:00 | | 2015-03-03 | 91,21 | 479.200 | 92,40 | 90,87 | 91,92 | 00:00:00 | | 2015-03-04 | 90,40 | 644.000 | 91,99 | 90,14 | 91,90 | 00:00:00 | | 2015-03-05 | 90,79 | 437.500 | 91,31 | 90,22 | 90,81 | 00:00:00 | | 2015-03-12 | 89,95 | 374.600 | 90,03 | 87,60 | 87,90 | 00:00:00 | | 2015-03-13 | 88,63 | 390.100 | 90,15 | 88,29 | 90,00 | 00:00:00 | | 2015-03-16 | 89,44 | 438.000 | 89,48 | 88,63 | 89,07 | 00:00:00 | | 2015-03-24 | 87,85 | 720.800 | 89,40 | 87,81 | 88,98 | 00:00:00 | | 2015-03-25 | 86,97 | 519.600 | 88,43 | 86,95 | 88,43 | 00:00:00 | | 2015-03-26 | 88,47 | 663.300 | 88,96 | 87,18 | 87,41 | 00:00:00 | | 2015-03-27 | 89,42 | 503.100 | 89,64 | 88,26 | 88,26 | 00:00:00 | | 2015-04-09 | 93,24 | 831.900 | 93,48 | 91,75 | 91,93 | 00:00:00 | | 2015-04-10 | 93,60 | 524.400 | 93,88 | 92,82 | 92,98 | 00:00:00 | | 2015-04-21 | 93,31 | 443.200 | 93,88 | 92,56 | 93,36 | 00:00:00 | | 2015-04-22 | 92,65 | 347.500 | 93,26 | 92,10 | 93,06 | 00:00:00 | | 2015-04-23 | 91,66 | 365.800 | 92,44 | 91,66 | 92,25 | 00:00:00 | | 2015-04-24 | 91,34 | 309.300 | 92,29 | 91,18 | 91,91 | 00:00:00 | | 2015-04-27 | 91,18 | 426.600 | 91,80 | 91,13 | 91,50 | 00:00:00 | | 2015-04-28 | 92,23 | 409.900 | 92,52 | 91,12 | 91,17 | 00:00:00 | | 2015-04-29 | 91,15 | 405.000 | 92,14 | 91,01 | 91,43 | 00:00:00 | | 2015-05-07 | 90,95 | 407.200 | 91,40 | 90,05 | 90,37 | 00:00:00 | | 2015-05-08 | 92,48 | 428.600 | 92,81 | 91,57 | 91,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
