|
 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 | | 2009-08-26 | 43,97 | 585.200 | 45,24 | 43,90 | 44,95 | 00:00:00 | | 2009-08-27 | 44,23 | 250.700 | 44,35 | 43,44 | 43,95 | 00:00:00 | | 2009-08-28 | 44,91 | 396.100 | 45,05 | 43,93 | 44,30 | 00:00:00 | | 2009-08-31 | 44,72 | 319.000 | 45,31 | 44,43 | 44,75 | 00:00:00 | | 2009-09-01 | 43,82 | 731.900 | 45,25 | 43,32 | 44,29 | 00:00:00 | | 2009-09-02 | 46,39 | 1.652.900 | 47,88 | 44,29 | 44,49 | 00:00:00 | | 2009-09-03 | 45,31 | 823.500 | 46,84 | 44,70 | 46,54 | 00:00:00 | | 2009-09-04 | 45,81 | 376.500 | 45,87 | 45,00 | 45,00 | 00:00:00 | | 2009-09-08 | 46,23 | 722.900 | 46,55 | 45,93 | 45,93 | 00:00:00 | | 2009-09-09 | 45,55 | 665.300 | 46,98 | 45,34 | 46,40 | 00:00:00 | | 2009-09-10 | 47,35 | 651.900 | 47,35 | 45,39 | 45,55 | 00:00:00 | | 2009-09-11 | 47,36 | 548.000 | 47,84 | 47,12 | 47,51 | 00:00:00 | | 2009-09-14 | 49,44 | 951.900 | 49,75 | 47,06 | 47,28 | 00:00:00 | | 2009-09-15 | 49,07 | 759.900 | 49,84 | 48,84 | 49,80 | 00:00:00 | | 2009-09-16 | 49,73 | 462.700 | 49,78 | 48,47 | 49,28 | 00:00:00 | | 2009-09-17 | 49,32 | 637.400 | 49,75 | 48,81 | 49,67 | 00:00:00 | | 2009-09-18 | 48,10 | 2.831.800 | 50,62 | 48,10 | 49,70 | 00:00:00 | | 2009-09-21 | 48,99 | 843.100 | 49,16 | 47,56 | 47,85 | 00:00:00 | | 2009-09-22 | 49,02 | 562.700 | 49,28 | 48,82 | 48,84 | 00:00:00 | | 2009-09-23 | 48,93 | 432.700 | 49,62 | 48,83 | 49,00 | 00:00:00 | | 2009-09-24 | 49,03 | 497.300 | 49,30 | 48,69 | 49,02 | 00:00:00 | | 2009-09-25 | 48,67 | 335.300 | 49,70 | 48,53 | 49,21 | 00:00:00 | | 2009-09-28 | 48,75 | 374.800 | 49,42 | 48,32 | 49,00 | 00:00:00 | | 2009-09-29 | 48,70 | 369.400 | 49,22 | 48,35 | 49,00 | 00:00:00 | | 2009-09-30 | 48,22 | 408.100 | 48,71 | 47,55 | 48,51 | 00:00:00 | | 2009-10-01 | 48,47 | 557.700 | 48,87 | 47,69 | 48,18 | 00:00:00 | | 2009-10-02 | 48,20 | 501.400 | 49,27 | 48,04 | 48,75 | 00:00:00 | | 2009-10-05 | 48,24 | 506.600 | 48,28 | 47,55 | 48,21 | 00:00:00 | | 2009-10-06 | 48,77 | 282.700 | 49,05 | 47,60 | 48,19 | 00:00:00 | | 2009-10-07 | 48,56 | 201.800 | 53,78 | 48,00 | 48,94 | 00:00:00 | | 2009-10-08 | 48,75 | 347.300 | 48,93 | 48,23 | 48,83 | 00:00:00 | | 2009-10-09 | 48,79 | 251.200 | 49,24 | 48,16 | 48,64 | 00:00:00 | | 2009-10-12 | 49,34 | 211.100 | 50,76 | 48,74 | 50,32 | 00:00:00 | | 2009-10-13 | 49,64 | 310.100 | 49,82 | 49,04 | 49,37 | 00:00:00 | | 2009-10-14 | 49,18 | 329.400 | 50,56 | 49,06 | 49,74 | 00:00:00 | | 2009-10-15 | 50,44 | 516.500 | 50,53 | 47,14 | 47,14 | 00:00:00 | | 2009-10-16 | 48,62 | 632.300 | 50,51 | 48,42 | 50,27 | 00:00:00 | | 2009-10-19 | 49,36 | 405.500 | 50,20 | 48,77 | 48,78 | 00:00:00 | | 2009-10-20 | 49,30 | 274.000 | 49,89 | 49,05 | 49,21 | 00:00:00 | | 2009-10-21 | 49,18 | 240.700 | 50,20 | 49,11 | 49,27 | 00:00:00 | | 2009-10-22 | 49,45 | 293.300 | 49,56 | 48,63 | 49,06 | 00:00:00 | | 2009-10-23 | 48,33 | 297.600 | 49,33 | 48,15 | 49,25 | 00:00:00 | | 2009-10-26 | 48,09 | 320.900 | 49,38 | 47,63 | 48,33 | 00:00:00 | | 2009-10-27 | 48,27 | 290.400 | 48,80 | 47,90 | 48,22 | 00:00:00 | | 2009-10-28 | 47,74 | 215.400 | 48,61 | 47,68 | 48,38 | 00:00:00 | | 2009-10-29 | 48,71 | 290.300 | 48,76 | 47,40 | 47,84 | 00:00:00 | | 2009-10-30 | 48,81 | 441.400 | 49,65 | 48,48 | 48,48 | 00:00:00 | | 2009-11-02 | 49,13 | 644.900 | 49,63 | 48,46 | 48,71 | 00:00:00 | | 2009-11-03 | 48,58 | 312.700 | 49,18 | 47,98 | 49,02 | 00:00:00 | | 2009-11-04 | 48,37 | 386.300 | 49,10 | 47,77 | 48,42 | 00:00:00 | | 2009-11-05 | 49,17 | 272.600 | 49,47 | 48,64 | 48,64 | 00:00:00 | | 2009-11-06 | 49,43 | 206.000 | 49,76 | 49,00 | 49,00 | 00:00:00 | | 2009-11-09 | 50,34 | 299.100 | 50,36 | 49,70 | 49,79 | 00:00:00 | | 2009-11-10 | 50,63 | 314.500 | 50,83 | 50,33 | 50,48 | 00:00:00 | | 2009-11-11 | 50,98 | 228.600 | 51,13 | 50,45 | 50,75 | 00:00:00 | | 2009-11-12 | 50,67 | 200.000 | 51,18 | 50,52 | 51,16 | 00:00:00 | | 2009-11-13 | 50,99 | 230.000 | 51,30 | 50,53 | 50,78 | 00:00:00 | | 2009-11-16 | 51,30 | 190.300 | 51,52 | 50,86 | 51,15 | 00:00:00 | | 2009-11-17 | 51,45 | 136.000 | 51,55 | 50,97 | 51,04 | 00:00:00 | | 2009-11-18 | 50,97 | 173.200 | 51,56 | 50,76 | 51,32 | 00:00:00 | | 2009-11-19 | 50,46 | 170.500 | 50,66 | 49,76 | 50,66 | 00:00:00 | | 2009-11-20 | 50,91 | 301.000 | 51,06 | 49,01 | 50,28 | 00:00:00 | | 2009-11-23 | 51,96 | 190.400 | 52,00 | 51,14 | 51,37 | 00:00:00 | | 2009-11-24 | 51,38 | 426.800 | 52,00 | 51,09 | 51,90 | 00:00:00 | | 2009-11-25 | 51,10 | 448.100 | 51,50 | 50,52 | 51,39 | 00:00:00 | | 2009-11-27 | 50,39 | 184.600 | 50,75 | 49,65 | 50,26 | 00:00:00 | | 2009-11-30 | 51,17 | 443.400 | 51,24 | 50,01 | 50,26 | 00:00:00 | | 2009-12-01 | 51,08 | 459.700 | 51,77 | 51,07 | 51,66 | 00:00:00 | | 2009-12-02 | 50,55 | 444.000 | 51,33 | 50,34 | 50,94 | 00:00:00 | | 2009-12-03 | 50,29 | 335.900 | 51,03 | 50,18 | 50,38 | 00:00:00 | | 2009-12-04 | 52,07 | 443.800 | 52,25 | 51,10 | 51,88 | 00:00:00 | | 2009-12-07 | 52,23 | 773.900 | 52,81 | 51,66 | 52,26 | 00:00:00 | | 2009-12-08 | 52,12 | 936.100 | 55,47 | 51,83 | 53,69 | 00:00:00 | | 2009-12-09 | 51,85 | 423.700 | 52,71 | 50,98 | 52,33 | 00:00:00 | | 2009-12-10 | 52,33 | 285.900 | 52,61 | 51,86 | 52,02 | 00:00:00 | | 2009-12-11 | 52,99 | 382.900 | 53,36 | 52,36 | 52,46 | 00:00:00 | | 2009-12-14 | 53,32 | 506.200 | 54,04 | 53,26 | 53,40 | 00:00:00 | | 2009-12-15 | 53,54 | 347.500 | 53,90 | 53,36 | 53,42 | 00:00:00 | | 2009-12-16 | 53,10 | 302.700 | 54,02 | 53,04 | 53,89 | 00:00:00 | | 2009-12-17 | 52,51 | 338.500 | 53,23 | 52,50 | 53,10 | 00:00:00 | | 2009-12-18 | 52,47 | 492.400 | 52,97 | 52,12 | 52,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
