|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-18 | 52,47 | 492.400 | 52,97 | 52,12 | 52,97 | 00:00:00 | | 2009-12-21 | 52,35 | 238.600 | 52,80 | 52,17 | 52,39 | 00:00:00 | | 2009-12-22 | 52,48 | 262.700 | 52,56 | 51,98 | 52,29 | 00:00:00 | | 2009-12-23 | 52,98 | 379.700 | 53,10 | 52,42 | 52,75 | 00:00:00 | | 2009-12-24 | 53,42 | 78.100 | 53,48 | 53,03 | 53,15 | 00:00:00 | | 2009-12-28 | 53,75 | 213.500 | 53,80 | 53,18 | 53,41 | 00:00:00 | | 2009-12-29 | 54,21 | 283.900 | 54,50 | 53,63 | 53,75 | 00:00:00 | | 2009-12-30 | 54,03 | 278.500 | 54,46 | 53,91 | 54,03 | 00:00:00 | | 2009-12-31 | 53,57 | 228.600 | 54,46 | 53,55 | 54,29 | 00:00:00 | | 2010-01-04 | 53,80 | 311.800 | 54,23 | 53,54 | 53,57 | 00:00:00 | | 2010-01-05 | 53,24 | 402.100 | 53,87 | 52,62 | 53,64 | 00:00:00 | | 2010-01-06 | 53,98 | 399.500 | 54,08 | 53,24 | 53,33 | 00:00:00 | | 2010-01-07 | 53,45 | 214.100 | 54,08 | 53,20 | 54,08 | 00:00:00 | | 2010-01-08 | 53,44 | 216.400 | 53,48 | 52,85 | 53,47 | 00:00:00 | | 2010-01-11 | 53,64 | 223.700 | 53,87 | 53,21 | 53,71 | 00:00:00 | | 2010-01-12 | 54,02 | 259.100 | 54,03 | 53,38 | 53,50 | 00:00:00 | | 2010-01-13 | 55,14 | 281.100 | 55,56 | 53,84 | 53,97 | 00:00:00 | | 2010-01-14 | 54,69 | 174.700 | 55,18 | 54,46 | 54,99 | 00:00:00 | | 2010-01-15 | 53,84 | 318.100 | 54,97 | 53,64 | 54,76 | 00:00:00 | | 2010-01-19 | 53,87 | 243.700 | 53,94 | 53,27 | 53,81 | 00:00:00 | | 2010-01-20 | 53,43 | 221.600 | 53,47 | 52,56 | 53,47 | 00:00:00 | | 2010-01-21 | 52,66 | 257.500 | 53,86 | 52,35 | 53,81 | 00:00:00 | | 2010-01-22 | 51,71 | 234.200 | 52,60 | 51,59 | 52,39 | 00:00:00 | | 2010-01-25 | 51,76 | 182.000 | 52,17 | 51,35 | 52,17 | 00:00:00 | | 2010-01-26 | 51,58 | 163.900 | 51,77 | 50,94 | 51,67 | 00:00:00 | | 2010-01-27 | 51,42 | 231.300 | 51,58 | 50,85 | 51,58 | 00:00:00 | | 2010-01-28 | 51,22 | 189.600 | 52,01 | 51,09 | 51,61 | 00:00:00 | | 2010-01-29 | 51,32 | 308.400 | 51,64 | 50,80 | 51,64 | 00:00:00 | | 2010-02-01 | 51,69 | 174.700 | 51,76 | 51,32 | 51,68 | 00:00:00 | | 2010-02-02 | 52,03 | 211.100 | 52,07 | 51,01 | 51,83 | 00:00:00 | | 2010-02-03 | 51,38 | 169.700 | 52,19 | 51,26 | 51,79 | 00:00:00 | | 2010-02-04 | 49,49 | 228.900 | 51,48 | 49,45 | 51,23 | 00:00:00 | | 2010-02-05 | 49,50 | 246.500 | 49,76 | 48,93 | 49,41 | 00:00:00 | | 2010-02-08 | 49,56 | 344.900 | 50,25 | 49,50 | 49,87 | 00:00:00 | | 2010-02-09 | 50,80 | 293.900 | 51,44 | 50,11 | 50,20 | 00:00:00 | | 2010-02-10 | 50,75 | 167.900 | 51,28 | 50,34 | 50,71 | 00:00:00 | | 2010-02-11 | 50,75 | 296.100 | 50,87 | 49,88 | 50,78 | 00:00:00 | | 2010-02-12 | 50,65 | 346.100 | 50,95 | 50,06 | 50,54 | 00:00:00 | | 2010-02-16 | 51,15 | 278.900 | 51,16 | 50,56 | 50,64 | 00:00:00 | | 2010-02-17 | 52,00 | 198.200 | 52,10 | 50,99 | 51,20 | 00:00:00 | | 2010-02-18 | 52,77 | 150.700 | 52,87 | 52,08 | 52,08 | 00:00:00 | | 2010-02-19 | 52,94 | 197.500 | 53,25 | 52,27 | 52,73 | 00:00:00 | | 2010-02-22 | 52,83 | 123.200 | 53,23 | 52,69 | 53,11 | 00:00:00 | | 2010-02-23 | 52,39 | 168.300 | 52,85 | 51,96 | 52,84 | 00:00:00 | | 2010-02-24 | 53,22 | 270.400 | 53,46 | 52,40 | 52,76 | 00:00:00 | | 2010-02-25 | 53,07 | 321.400 | 53,20 | 51,94 | 52,70 | 00:00:00 | | 2010-02-26 | 52,36 | 422.000 | 53,27 | 52,21 | 53,27 | 00:00:00 | | 2010-03-01 | 53,43 | 344.700 | 54,61 | 52,61 | 52,61 | 00:00:00 | | 2010-03-02 | 53,94 | 354.900 | 54,05 | 53,34 | 53,55 | 00:00:00 | | 2010-03-03 | 54,02 | 306.300 | 54,43 | 53,83 | 53,94 | 00:00:00 | | 2010-03-04 | 54,62 | 271.900 | 54,84 | 53,80 | 53,92 | 00:00:00 | | 2010-03-05 | 55,51 | 280.300 | 55,55 | 55,03 | 55,03 | 00:00:00 | | 2010-03-08 | 55,47 | 218.700 | 55,74 | 55,11 | 55,31 | 00:00:00 | | 2010-03-09 | 55,89 | 447.400 | 56,06 | 55,07 | 55,33 | 00:00:00 | | 2010-03-10 | 54,79 | 349.600 | 55,86 | 54,06 | 55,62 | 00:00:00 | | 2010-03-11 | 55,36 | 275.200 | 55,38 | 54,21 | 54,77 | 00:00:00 | | 2010-03-12 | 55,39 | 480.900 | 55,74 | 55,06 | 55,25 | 00:00:00 | | 2010-03-15 | 55,05 | 226.100 | 55,68 | 54,86 | 55,46 | 00:00:00 | | 2010-03-16 | 55,56 | 221.200 | 55,75 | 54,94 | 55,10 | 00:00:00 | | 2010-03-17 | 56,46 | 296.600 | 56,57 | 55,52 | 55,63 | 00:00:00 | | 2010-03-18 | 57,37 | 320.900 | 58,01 | 56,46 | 56,75 | 00:00:00 | | 2010-03-19 | 57,57 | 568.200 | 58,01 | 57,09 | 57,40 | 00:00:00 | | 2010-03-22 | 57,66 | 215.300 | 57,97 | 56,90 | 57,45 | 00:00:00 | | 2010-03-23 | 58,01 | 166.100 | 58,08 | 57,26 | 57,79 | 00:00:00 | | 2010-03-24 | 57,57 | 186.700 | 58,00 | 57,40 | 57,81 | 00:00:00 | | 2010-03-25 | 57,44 | 192.200 | 57,87 | 57,42 | 57,87 | 00:00:00 | | 2010-03-26 | 57,29 | 234.700 | 57,91 | 57,17 | 57,47 | 00:00:00 | | 2010-03-29 | 58,78 | 304.600 | 58,79 | 57,40 | 57,56 | 00:00:00 | | 2010-03-30 | 59,40 | 331.200 | 59,62 | 59,08 | 59,14 | 00:00:00 | | 2010-03-31 | 59,45 | 376.900 | 59,62 | 58,95 | 59,25 | 00:00:00 | | 2010-04-01 | 60,00 | 199.300 | 60,00 | 59,65 | 59,65 | 00:00:00 | | 2010-04-05 | 60,16 | 334.600 | 60,44 | 60,01 | 60,09 | 00:00:00 | | 2010-04-06 | 59,94 | 256.800 | 59,95 | 59,19 | 59,90 | 00:00:00 | | 2010-04-07 | 59,32 | 188.600 | 59,93 | 59,10 | 59,93 | 00:00:00 | | 2010-04-08 | 59,41 | 152.400 | 59,44 | 59,03 | 59,23 | 00:00:00 | | 2010-04-09 | 59,86 | 227.800 | 59,96 | 59,26 | 59,26 | 00:00:00 | | 2010-04-12 | 60,13 | 212.900 | 60,23 | 59,80 | 59,90 | 00:00:00 | | 2010-04-13 | 60,18 | 96.700 | 60,29 | 59,58 | 60,13 | 00:00:00 | | 2010-04-14 | 59,75 | 249.900 | 60,24 | 59,28 | 60,06 | 00:00:00 | | 2010-04-15 | 59,67 | 288.800 | 59,68 | 58,98 | 59,57 | 00:00:00 | | 2010-04-16 | 58,62 | 334.300 | 59,81 | 58,52 | 59,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
