|
 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 | | 2009-01-07 | 49,29 | 510.400 | 50,90 | 49,06 | 50,90 | 00:00:00 | | 2009-01-08 | 49,67 | 419.800 | 49,68 | 48,31 | 49,38 | 00:00:00 | | 2009-01-09 | 48,83 | 450.000 | 50,31 | 48,60 | 50,21 | 00:00:00 | | 2009-01-12 | 48,71 | 302.300 | 49,20 | 48,47 | 48,94 | 00:00:00 | | 2009-01-13 | 48,40 | 433.600 | 48,88 | 48,01 | 48,82 | 00:00:00 | | 2009-01-14 | 46,66 | 460.900 | 48,19 | 46,48 | 47,70 | 00:00:00 | | 2009-01-15 | 47,05 | 788.100 | 47,41 | 46,66 | 46,85 | 00:00:00 | | 2009-01-16 | 48,66 | 590.000 | 49,00 | 47,53 | 47,83 | 00:00:00 | | 2009-01-20 | 47,88 | 444.700 | 49,33 | 47,69 | 48,51 | 00:00:00 | | 2009-01-21 | 47,92 | 536.800 | 48,99 | 46,93 | 48,01 | 00:00:00 | | 2009-01-22 | 47,73 | 558.700 | 47,92 | 46,57 | 46,73 | 00:00:00 | | 2009-01-23 | 46,09 | 482.600 | 46,79 | 45,49 | 46,57 | 00:00:00 | | 2009-01-26 | 46,32 | 293.600 | 47,06 | 46,08 | 46,51 | 00:00:00 | | 2009-01-27 | 47,14 | 246.200 | 47,28 | 46,45 | 46,73 | 00:00:00 | | 2009-01-28 | 47,76 | 330.400 | 48,00 | 47,06 | 47,95 | 00:00:00 | | 2009-01-29 | 47,24 | 616.500 | 47,79 | 46,66 | 47,38 | 00:00:00 | | 2009-01-30 | 45,41 | 549.300 | 47,13 | 45,17 | 46,92 | 00:00:00 | | 2009-02-02 | 45,33 | 604.600 | 45,48 | 43,85 | 44,84 | 00:00:00 | | 2009-02-03 | 47,21 | 896.100 | 47,30 | 44,85 | 45,40 | 00:00:00 | | 2009-02-04 | 46,73 | 531.000 | 47,65 | 46,46 | 47,65 | 00:00:00 | | 2009-02-05 | 47,16 | 389.700 | 47,39 | 46,25 | 46,55 | 00:00:00 | | 2009-02-06 | 48,18 | 361.700 | 48,41 | 46,73 | 47,47 | 00:00:00 | | 2009-02-09 | 46,84 | 334.800 | 48,14 | 46,50 | 47,75 | 00:00:00 | | 2009-02-10 | 44,48 | 385.900 | 46,84 | 44,31 | 46,07 | 00:00:00 | | 2009-02-11 | 44,56 | 474.000 | 45,00 | 44,32 | 44,61 | 00:00:00 | | 2009-02-12 | 44,88 | 496.000 | 44,90 | 43,48 | 44,02 | 00:00:00 | | 2009-02-13 | 44,20 | 386.400 | 45,15 | 44,20 | 44,68 | 00:00:00 | | 2009-02-17 | 42,72 | 902.400 | 43,73 | 42,37 | 42,85 | 00:00:00 | | 2009-02-18 | 42,92 | 508.400 | 43,30 | 42,19 | 43,07 | 00:00:00 | | 2009-02-19 | 43,07 | 484.100 | 43,58 | 42,72 | 43,30 | 00:00:00 | | 2009-02-20 | 43,15 | 736.200 | 43,54 | 42,47 | 42,75 | 00:00:00 | | 2009-02-23 | 42,73 | 446.900 | 43,96 | 42,66 | 43,44 | 00:00:00 | | 2009-02-24 | 43,45 | 400.300 | 43,56 | 42,51 | 43,04 | 00:00:00 | | 2009-02-25 | 43,92 | 593.500 | 44,62 | 42,71 | 43,42 | 00:00:00 | | 2009-02-26 | 42,92 | 503.300 | 44,42 | 42,82 | 44,42 | 00:00:00 | | 2009-02-27 | 42,98 | 1.100.500 | 43,58 | 42,00 | 42,28 | 00:00:00 | | 2009-03-02 | 42,80 | 656.600 | 43,43 | 42,17 | 42,58 | 00:00:00 | | 2009-03-03 | 42,67 | 763.300 | 43,66 | 42,39 | 42,99 | 00:00:00 | | 2009-03-04 | 42,27 | 603.700 | 43,15 | 41,72 | 43,15 | 00:00:00 | | 2009-03-05 | 40,84 | 583.100 | 41,95 | 40,63 | 41,57 | 00:00:00 | | 2009-03-06 | 41,34 | 431.700 | 41,77 | 40,39 | 41,11 | 00:00:00 | | 2009-03-09 | 41,06 | 595.900 | 41,35 | 40,51 | 40,71 | 00:00:00 | | 2009-03-10 | 37,00 | 1.773.000 | 39,72 | 36,27 | 39,72 | 00:00:00 | | 2009-03-11 | 37,07 | 1.244.600 | 37,47 | 34,97 | 36,73 | 00:00:00 | | 2009-03-12 | 38,67 | 1.557.600 | 39,56 | 36,51 | 36,93 | 00:00:00 | | 2009-03-13 | 38,66 | 860.200 | 39,04 | 38,07 | 38,90 | 00:00:00 | | 2009-03-16 | 39,29 | 1.160.400 | 39,49 | 38,52 | 38,52 | 00:00:00 | | 2009-03-17 | 39,02 | 477.900 | 39,18 | 38,60 | 39,09 | 00:00:00 | | 2009-03-18 | 39,44 | 886.300 | 39,78 | 38,20 | 38,80 | 00:00:00 | | 2009-03-19 | 39,13 | 371.400 | 39,74 | 38,78 | 39,52 | 00:00:00 | | 2009-03-20 | 38,47 | 637.700 | 39,62 | 38,45 | 39,62 | 00:00:00 | | 2009-03-23 | 40,17 | 434.600 | 40,17 | 38,72 | 38,72 | 00:00:00 | | 2009-03-24 | 39,70 | 394.200 | 40,25 | 39,37 | 40,14 | 00:00:00 | | 2009-03-25 | 40,16 | 726.900 | 40,16 | 38,50 | 39,79 | 00:00:00 | | 2009-03-26 | 40,84 | 810.900 | 41,22 | 39,69 | 40,30 | 00:00:00 | | 2009-03-27 | 38,86 | 572.300 | 40,36 | 38,66 | 40,25 | 00:00:00 | | 2009-03-30 | 38,32 | 666.800 | 39,36 | 37,90 | 38,32 | 00:00:00 | | 2009-03-31 | 38,83 | 545.200 | 39,40 | 38,50 | 38,70 | 00:00:00 | | 2009-04-01 | 39,01 | 363.100 | 39,36 | 38,31 | 38,50 | 00:00:00 | | 2009-04-02 | 40,06 | 604.900 | 40,46 | 39,23 | 39,47 | 00:00:00 | | 2009-04-03 | 41,57 | 652.400 | 41,59 | 40,18 | 40,41 | 00:00:00 | | 2009-04-06 | 40,22 | 538.600 | 41,62 | 40,11 | 41,62 | 00:00:00 | | 2009-04-07 | 40,65 | 518.800 | 41,03 | 39,45 | 39,45 | 00:00:00 | | 2009-04-08 | 40,43 | 274.800 | 40,87 | 40,10 | 40,87 | 00:00:00 | | 2009-04-09 | 41,50 | 835.400 | 42,15 | 40,80 | 41,73 | 00:00:00 | | 2009-04-13 | 40,93 | 515.200 | 41,88 | 40,83 | 41,15 | 00:00:00 | | 2009-04-14 | 40,70 | 342.500 | 41,02 | 40,18 | 40,87 | 00:00:00 | | 2009-04-15 | 41,39 | 456.100 | 41,39 | 40,55 | 40,75 | 00:00:00 | | 2009-04-16 | 41,52 | 416.900 | 42,00 | 41,11 | 41,77 | 00:00:00 | | 2009-04-17 | 41,35 | 502.500 | 42,18 | 40,97 | 41,58 | 00:00:00 | | 2009-04-20 | 42,51 | 1.974.700 | 44,16 | 40,94 | 40,94 | 00:00:00 | | 2009-04-21 | 43,79 | 572.600 | 43,91 | 42,41 | 42,41 | 00:00:00 | | 2009-04-22 | 44,10 | 734.000 | 44,68 | 43,12 | 43,55 | 00:00:00 | | 2009-04-23 | 45,23 | 806.900 | 45,33 | 43,86 | 43,86 | 00:00:00 | | 2009-04-24 | 45,44 | 774.600 | 45,66 | 44,82 | 45,23 | 00:00:00 | | 2009-04-27 | 45,67 | 574.300 | 46,42 | 44,94 | 45,26 | 00:00:00 | | 2009-04-28 | 44,12 | 803.400 | 44,41 | 38,01 | 38,01 | 00:00:00 | | 2009-04-29 | 46,09 | 543.900 | 46,43 | 43,47 | 44,10 | 00:00:00 | | 2009-04-30 | 46,50 | 435.000 | 46,85 | 46,19 | 46,47 | 00:00:00 | | 2009-05-01 | 46,76 | 367.600 | 46,83 | 45,85 | 46,40 | 00:00:00 | | 2009-05-04 | 46,96 | 264.000 | 46,96 | 46,50 | 46,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
