|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-08 | 92,48 | 428.600 | 92,81 | 91,57 | 91,91 | 00:00:00 | | 2015-05-14 | 94,34 | 358.900 | 94,47 | 92,85 | 92,93 | 00:00:00 | | 2015-05-15 | 95,05 | 514.100 | 95,21 | 94,36 | 94,68 | 00:00:00 | | 2015-05-21 | 94,82 | 350.500 | 95,39 | 94,17 | 95,01 | 00:00:00 | | 2015-05-22 | 94,50 | 307.600 | 94,97 | 94,18 | 94,72 | 00:00:00 | | 2015-05-29 | 94,27 | 599.400 | 95,10 | 94,23 | 94,76 | 00:00:00 | | 2015-06-08 | 97,43 | 515.500 | 98,14 | 96,01 | 97,10 | 00:00:00 | | 2015-06-09 | 97,16 | 616.900 | 97,93 | 96,96 | 97,47 | 00:00:00 | | 2015-06-10 | 98,44 | 600.100 | 98,55 | 97,58 | 97,86 | 00:00:00 | | 2015-06-11 | 98,27 | 467.200 | 99,03 | 98,15 | 98,85 | 00:00:00 | | 2015-06-12 | 98,17 | 365.300 | 98,61 | 97,67 | 98,10 | 00:00:00 | | 2015-06-16 | 99,04 | 384.300 | 99,12 | 97,19 | 97,27 | 00:00:00 | | 2015-06-17 | 99,97 | 523.400 | 100,05 | 98,93 | 99,40 | 00:00:00 | | 2015-06-25 | 100,08 | 359.200 | 100,52 | 99,71 | 100,21 | 00:00:00 | | 2015-06-26 | 100,93 | 1.172.900 | 100,96 | 100,02 | 100,53 | 00:00:00 | | 2015-07-17 | 101,72 | 281.000 | 102,27 | 101,26 | 102,27 | 00:00:00 | | 2015-07-27 | 102,67 | 369.800 | 102,74 | 101,08 | 101,89 | 00:00:00 | | 2015-07-30 | 106,76 | 499.200 | 106,83 | 105,07 | 105,26 | 00:00:00 | | 2015-07-31 | 108,41 | 1.000.600 | 108,52 | 107,03 | 107,15 | 00:00:00 | | 2015-08-04 | 109,51 | 348.000 | 109,57 | 107,79 | 108,44 | 00:00:00 | | 2015-08-05 | 110,69 | 432.000 | 110,81 | 109,58 | 109,99 | 00:00:00 | | 2015-08-06 | 110,81 | 473.500 | 111,06 | 109,49 | 109,83 | 00:00:00 | | 2015-08-07 | 109,81 | 443.400 | 110,36 | 108,74 | 110,26 | 00:00:00 | | 2015-08-10 | 110,53 | 423.700 | 110,68 | 109,90 | 110,50 | 00:00:00 | | 2015-08-11 | 110,60 | 506.600 | 110,83 | 109,28 | 109,39 | 00:00:00 | | 2015-08-12 | 108,76 | 814.400 | 110,70 | 107,73 | 110,36 | 00:00:00 | | 2015-08-13 | 108,65 | 583.000 | 109,46 | 108,30 | 108,76 | 00:00:00 | | 2015-08-17 | 108,76 | 478.600 | 108,89 | 107,44 | 108,47 | 00:00:00 | | 2015-08-25 | 98,22 | 1.205.600 | 102,11 | 98,22 | 100,08 | 00:00:00 | | 2015-08-26 | 98,27 | 1.532.200 | 99,54 | 95,03 | 99,00 | 00:00:00 | | 2015-08-27 | 97,75 | 1.264.500 | 99,57 | 96,37 | 99,34 | 00:00:00 | | 2015-08-28 | 98,47 | 1.073.000 | 98,76 | 96,90 | 97,78 | 00:00:00 | | 2015-08-31 | 98,10 | 876.500 | 98,70 | 97,66 | 98,15 | 00:00:00 | | 2015-09-09 | 96,16 | 940.300 | 98,91 | 95,95 | 98,77 | 00:00:00 | | 2015-09-10 | 97,48 | 1.026.300 | 98,10 | 95,64 | 95,86 | 00:00:00 | | 2015-09-14 | 95,58 | 1.257.500 | 96,44 | 94,72 | 96,14 | 00:00:00 | | 2015-09-15 | 96,65 | 831.300 | 96,97 | 95,02 | 95,79 | 00:00:00 | | 2015-09-18 | 98,75 | 8.016.600 | 98,75 | 95,68 | 95,92 | 00:00:00 | | 2015-09-22 | 99,18 | 1.297.100 | 100,13 | 98,65 | 99,18 | 00:00:00 | | 2015-09-23 | 98,58 | 462.800 | 99,42 | 98,26 | 98,92 | 00:00:00 | | 2015-09-29 | 95,52 | 1.039.900 | 96,97 | 94,84 | 96,36 | 00:00:00 | | 2015-09-30 | 96,90 | 759.200 | 97,00 | 95,47 | 96,70 | 00:00:00 | | 2015-10-09 | 105,70 | 574.600 | 106,57 | 104,65 | 105,13 | 00:00:00 | | 2015-10-15 | 105,92 | 667.700 | 107,05 | 105,76 | 106,77 | 00:00:00 | | 2015-10-16 | 107,18 | 295.000 | 107,18 | 105,84 | 106,34 | 00:00:00 | | 2015-10-19 | 107,45 | 327.900 | 107,54 | 106,34 | 107,17 | 00:00:00 | | 2015-10-20 | 107,97 | 253.200 | 108,17 | 107,31 | 107,75 | 00:00:00 | | 2015-10-21 | 108,10 | 365.200 | 108,51 | 107,72 | 108,17 | 00:00:00 | | 2015-10-22 | 108,97 | 790.600 | 109,12 | 105,16 | 107,61 | 00:00:00 | | 2015-10-23 | 108,48 | 421.300 | 108,87 | 105,41 | 107,88 | 00:00:00 | | 2015-10-26 | 107,47 | 422.400 | 108,82 | 107,29 | 108,82 | 00:00:00 | | 2015-10-27 | 107,53 | 423.000 | 107,70 | 106,91 | 107,40 | 00:00:00 | | 2015-10-28 | 107,54 | 377.600 | 108,55 | 106,77 | 107,09 | 00:00:00 | | 2015-10-29 | 106,73 | 458.200 | 107,70 | 106,21 | 107,68 | 00:00:00 | | 2015-10-30 | 106,18 | 641.100 | 107,07 | 106,13 | 106,84 | 00:00:00 | | 2015-11-09 | 103,84 | 322.600 | 104,86 | 103,20 | 104,55 | 00:00:00 | | 2015-11-12 | 103,97 | 306.800 | 105,75 | 103,96 | 105,06 | 00:00:00 | | 2015-11-13 | 102,42 | 442.800 | 104,25 | 102,36 | 103,85 | 00:00:00 | | 2015-11-16 | 104,42 | 387.300 | 104,42 | 102,30 | 102,42 | 00:00:00 | | 2015-11-18 | 106,16 | 327.600 | 106,25 | 104,35 | 105,10 | 00:00:00 | | 2015-11-19 | 106,52 | 294.600 | 107,00 | 105,40 | 105,48 | 00:00:00 | | 2015-11-20 | 105,36 | 394.900 | 107,43 | 105,29 | 107,18 | 00:00:00 | | 2015-11-24 | 104,93 | 427.900 | 105,61 | 104,40 | 105,27 | 00:00:00 | | 2015-11-25 | 105,08 | 542.300 | 105,53 | 104,79 | 105,16 | 00:00:00 | | 2015-11-27 | 106,51 | 239.500 | 106,99 | 104,58 | 105,34 | 00:00:00 | | 2015-11-30 | 102,54 | 1.440.400 | 106,98 | 102,37 | 106,51 | 00:00:00 | | 2015-12-03 | 101,52 | 809.700 | 104,24 | 101,13 | 101,92 | 00:00:00 | | 2015-12-04 | 104,71 | 555.800 | 104,95 | 101,71 | 102,09 | 00:00:00 | | 2015-12-07 | 103,12 | 438.200 | 105,03 | 102,27 | 103,82 | 00:00:00 | | 2015-12-10 | 100,48 | 588.600 | 103,17 | 100,48 | 102,50 | 00:00:00 | | 2015-12-11 | 100,04 | 651.600 | 100,78 | 99,03 | 99,50 | 00:00:00 | | 2015-12-15 | 101,37 | 509.700 | 102,19 | 100,61 | 101,77 | 00:00:00 | | 2015-12-16 | 103,27 | 439.000 | 103,54 | 101,32 | 102,33 | 00:00:00 | | 2015-12-21 | 100,52 | 605.800 | 101,42 | 99,82 | 100,99 | 00:00:00 | | 2015-12-24 | 101,90 | 182.400 | 103,31 | 101,84 | 103,31 | 00:00:00 | | 2016-01-04 | 97,21 | 1.276.900 | 97,90 | 95,01 | 97,52 | 00:00:00 | | 2016-01-13 | 91,51 | 529.700 | 94,94 | 91,29 | 94,69 | 00:00:00 | | 2016-01-14 | 92,74 | 548.000 | 93,48 | 90,02 | 91,00 | 00:00:00 | | 2016-01-19 | 92,63 | 585.900 | 93,18 | 91,77 | 93,18 | 00:00:00 | | 2016-01-21 | 90,60 | 636.100 | 92,39 | 90,25 | 91,58 | 00:00:00 | | 2016-01-22 | 92,19 | 372.900 | 92,54 | 91,20 | 92,02 | 00:00:00 | | | << < 21 22 23 > >> |
|
