|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-04 | 46,96 | 264.000 | 46,96 | 46,50 | 46,65 | 00:00:00 | | 2009-05-05 | 47,30 | 259.800 | 48,10 | 46,62 | 46,62 | 00:00:00 | | 2009-05-06 | 47,63 | 453.900 | 48,49 | 46,86 | 48,08 | 00:00:00 | | 2009-05-07 | 47,30 | 403.200 | 48,41 | 47,07 | 48,41 | 00:00:00 | | 2009-05-08 | 47,16 | 734.500 | 48,22 | 46,75 | 47,67 | 00:00:00 | | 2009-05-11 | 47,03 | 417.400 | 47,36 | 46,80 | 47,31 | 00:00:00 | | 2009-05-12 | 47,81 | 333.100 | 48,18 | 47,13 | 47,31 | 00:00:00 | | 2009-05-13 | 46,42 | 402.900 | 47,70 | 46,38 | 46,95 | 00:00:00 | | 2009-05-14 | 46,24 | 522.200 | 46,96 | 45,84 | 46,67 | 00:00:00 | | 2009-05-15 | 46,03 | 333.200 | 46,40 | 45,55 | 46,01 | 00:00:00 | | 2009-05-18 | 46,30 | 505.600 | 46,46 | 45,86 | 46,23 | 00:00:00 | | 2009-05-19 | 46,32 | 544.000 | 46,82 | 46,15 | 46,25 | 00:00:00 | | 2009-05-20 | 45,66 | 472.700 | 46,89 | 45,65 | 46,89 | 00:00:00 | | 2009-05-21 | 44,64 | 579.300 | 45,41 | 44,28 | 45,16 | 00:00:00 | | 2009-05-22 | 44,89 | 290.300 | 45,62 | 44,53 | 44,53 | 00:00:00 | | 2009-05-26 | 45,75 | 487.200 | 46,37 | 44,39 | 44,83 | 00:00:00 | | 2009-05-27 | 44,76 | 573.000 | 46,21 | 44,70 | 45,65 | 00:00:00 | | 2009-05-28 | 44,79 | 532.000 | 45,24 | 43,76 | 45,11 | 00:00:00 | | 2009-05-29 | 43,85 | 1.439.200 | 45,90 | 43,74 | 44,83 | 00:00:00 | | 2009-06-01 | 46,39 | 667.300 | 46,48 | 43,97 | 44,18 | 00:00:00 | | 2009-06-02 | 46,86 | 573.300 | 47,38 | 46,33 | 46,46 | 00:00:00 | | 2009-06-03 | 46,12 | 394.300 | 46,76 | 45,54 | 46,56 | 00:00:00 | | 2009-06-04 | 45,99 | 330.400 | 46,40 | 45,51 | 45,98 | 00:00:00 | | 2009-06-05 | 45,54 | 400.000 | 47,11 | 45,45 | 46,45 | 00:00:00 | | 2009-06-08 | 45,69 | 293.100 | 46,12 | 45,16 | 45,44 | 00:00:00 | | 2009-06-09 | 45,27 | 438.600 | 46,23 | 44,81 | 45,50 | 00:00:00 | | 2009-06-10 | 46,74 | 568.600 | 50,00 | 45,69 | 45,69 | 00:00:00 | | 2009-06-11 | 46,53 | 334.100 | 47,70 | 46,32 | 46,85 | 00:00:00 | | 2009-06-12 | 46,31 | 250.400 | 46,57 | 45,87 | 46,46 | 00:00:00 | | 2009-06-15 | 44,31 | 391.300 | 45,88 | 44,25 | 45,73 | 00:00:00 | | 2009-06-16 | 43,27 | 376.900 | 44,28 | 43,22 | 44,28 | 00:00:00 | | 2009-06-17 | 43,11 | 288.500 | 44,00 | 42,98 | 43,27 | 00:00:00 | | 2009-06-18 | 43,41 | 315.900 | 43,65 | 42,45 | 43,01 | 00:00:00 | | 2009-06-19 | 43,97 | 623.700 | 44,07 | 43,19 | 43,76 | 00:00:00 | | 2009-06-22 | 42,82 | 505.300 | 43,62 | 42,65 | 43,36 | 00:00:00 | | 2009-06-23 | 42,35 | 477.300 | 43,00 | 42,23 | 42,61 | 00:00:00 | | 2009-06-24 | 41,90 | 367.400 | 42,59 | 41,54 | 42,50 | 00:00:00 | | 2009-06-25 | 42,54 | 492.900 | 42,75 | 41,45 | 41,84 | 00:00:00 | | 2009-06-26 | 43,60 | 1.159.100 | 43,66 | 42,19 | 42,51 | 00:00:00 | | 2009-06-29 | 43,90 | 392.500 | 44,14 | 43,17 | 43,55 | 00:00:00 | | 2009-06-30 | 42,98 | 580.900 | 44,25 | 42,91 | 44,00 | 00:00:00 | | 2009-07-01 | 43,91 | 382.300 | 44,43 | 43,00 | 43,08 | 00:00:00 | | 2009-07-02 | 43,60 | 376.700 | 43,82 | 43,00 | 43,49 | 00:00:00 | | 2009-07-06 | 43,41 | 351.800 | 44,29 | 43,23 | 43,52 | 00:00:00 | | 2009-07-07 | 42,19 | 505.500 | 43,69 | 42,11 | 43,69 | 00:00:00 | | 2009-07-08 | 42,26 | 542.000 | 42,56 | 41,85 | 42,56 | 00:00:00 | | 2009-07-09 | 42,22 | 285.200 | 42,65 | 42,09 | 42,09 | 00:00:00 | | 2009-07-10 | 41,75 | 306.800 | 42,31 | 41,50 | 41,94 | 00:00:00 | | 2009-07-13 | 42,36 | 401.100 | 42,69 | 41,63 | 41,91 | 00:00:00 | | 2009-07-14 | 43,08 | 353.000 | 43,08 | 42,28 | 42,32 | 00:00:00 | | 2009-07-15 | 43,84 | 314.800 | 43,90 | 43,06 | 43,29 | 00:00:00 | | 2009-07-16 | 43,54 | 257.500 | 43,90 | 43,06 | 43,63 | 00:00:00 | | 2009-07-17 | 43,11 | 329.500 | 43,78 | 42,94 | 43,60 | 00:00:00 | | 2009-07-20 | 42,48 | 622.100 | 42,95 | 41,72 | 42,95 | 00:00:00 | | 2009-07-21 | 42,89 | 365.600 | 43,05 | 42,28 | 42,74 | 00:00:00 | | 2009-07-22 | 42,48 | 380.700 | 43,18 | 42,07 | 42,88 | 00:00:00 | | 2009-07-23 | 43,72 | 302.900 | 44,00 | 42,67 | 42,67 | 00:00:00 | | 2009-07-24 | 43,83 | 233.800 | 44,40 | 43,52 | 43,64 | 00:00:00 | | 2009-07-27 | 43,73 | 184.400 | 44,21 | 43,25 | 43,83 | 00:00:00 | | 2009-07-28 | 43,97 | 215.800 | 44,13 | 43,42 | 43,42 | 00:00:00 | | 2009-07-29 | 43,67 | 209.800 | 43,91 | 43,30 | 43,57 | 00:00:00 | | 2009-07-30 | 44,15 | 366.400 | 44,52 | 43,23 | 44,14 | 00:00:00 | | 2009-07-31 | 43,95 | 241.600 | 44,53 | 43,80 | 44,01 | 00:00:00 | | 2009-08-03 | 44,53 | 241.100 | 44,80 | 43,64 | 44,37 | 00:00:00 | | 2009-08-04 | 44,62 | 402.000 | 45,15 | 44,42 | 44,52 | 00:00:00 | | 2009-08-05 | 42,57 | 654.200 | 44,83 | 42,49 | 44,72 | 00:00:00 | | 2009-08-06 | 42,36 | 527.700 | 43,04 | 42,22 | 42,70 | 00:00:00 | | 2009-08-07 | 42,84 | 274.700 | 43,12 | 42,63 | 42,84 | 00:00:00 | | 2009-08-10 | 43,07 | 289.200 | 43,19 | 42,41 | 42,80 | 00:00:00 | | 2009-08-11 | 42,95 | 182.700 | 43,19 | 42,59 | 42,67 | 00:00:00 | | 2009-08-12 | 42,97 | 279.800 | 43,29 | 42,51 | 42,73 | 00:00:00 | | 2009-08-13 | 43,66 | 466.400 | 43,71 | 42,81 | 42,81 | 00:00:00 | | 2009-08-14 | 44,27 | 360.100 | 44,34 | 43,66 | 43,72 | 00:00:00 | | 2009-08-17 | 43,48 | 503.900 | 44,15 | 43,30 | 44,00 | 00:00:00 | | 2009-08-18 | 43,29 | 268.800 | 43,74 | 43,15 | 43,25 | 00:00:00 | | 2009-08-19 | 43,11 | 637.300 | 43,98 | 42,99 | 43,18 | 00:00:00 | | 2009-08-20 | 43,31 | 574.800 | 43,98 | 42,94 | 43,30 | 00:00:00 | | 2009-08-21 | 44,77 | 459.200 | 44,92 | 43,54 | 43,54 | 00:00:00 | | 2009-08-24 | 44,99 | 318.600 | 45,34 | 44,55 | 44,75 | 00:00:00 | | 2009-08-25 | 45,12 | 252.400 | 45,50 | 44,87 | 44,96 | 00:00:00 | | 2009-08-26 | 43,97 | 585.200 | 45,24 | 43,90 | 44,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
