|
 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 | | 2010-04-16 | 58,62 | 334.300 | 59,81 | 58,52 | 59,53 | 00:00:00 | | 2010-04-19 | 59,15 | 199.300 | 59,21 | 58,60 | 58,69 | 00:00:00 | | 2010-04-20 | 59,29 | 249.400 | 59,42 | 58,48 | 59,42 | 00:00:00 | | 2010-04-21 | 59,32 | 184.500 | 59,68 | 59,18 | 59,25 | 00:00:00 | | 2010-04-22 | 59,43 | 185.400 | 59,50 | 58,83 | 58,94 | 00:00:00 | | 2010-04-23 | 59,51 | 139.600 | 59,51 | 59,03 | 59,39 | 00:00:00 | | 2010-04-26 | 59,53 | 152.100 | 60,20 | 59,37 | 59,37 | 00:00:00 | | 2010-04-27 | 58,17 | 233.600 | 59,47 | 58,10 | 59,21 | 00:00:00 | | 2010-04-28 | 58,05 | 272.200 | 58,31 | 57,27 | 58,30 | 00:00:00 | | 2010-04-29 | 58,76 | 264.900 | 59,18 | 58,20 | 58,37 | 00:00:00 | | 2010-04-30 | 58,18 | 315.500 | 59,34 | 58,16 | 58,64 | 00:00:00 | | 2010-05-03 | 58,47 | 266.800 | 58,67 | 58,16 | 58,57 | 00:00:00 | | 2010-05-04 | 56,52 | 515.600 | 58,14 | 55,84 | 58,14 | 00:00:00 | | 2010-05-05 | 56,79 | 468.900 | 56,97 | 56,24 | 56,38 | 00:00:00 | | 2010-05-06 | 56,06 | 639.700 | 57,87 | 53,89 | 56,81 | 00:00:00 | | 2010-05-07 | 55,16 | 503.500 | 56,20 | 54,63 | 56,06 | 00:00:00 | | 2010-05-10 | 57,26 | 497.000 | 57,40 | 55,70 | 56,47 | 00:00:00 | | 2010-05-11 | 57,58 | 243.000 | 57,81 | 56,50 | 56,83 | 00:00:00 | | 2010-05-12 | 58,89 | 355.900 | 58,95 | 57,56 | 57,57 | 00:00:00 | | 2010-05-13 | 58,46 | 264.900 | 59,14 | 58,45 | 58,75 | 00:00:00 | | 2010-05-14 | 57,25 | 323.900 | 58,43 | 56,90 | 58,36 | 00:00:00 | | 2010-05-17 | 57,75 | 243.100 | 58,02 | 56,99 | 57,50 | 00:00:00 | | 2010-05-18 | 57,58 | 370.100 | 59,23 | 57,38 | 58,61 | 00:00:00 | | 2010-05-19 | 57,41 | 238.400 | 57,74 | 56,98 | 57,30 | 00:00:00 | | 2010-05-20 | 55,04 | 417.300 | 56,42 | 55,04 | 56,35 | 00:00:00 | | 2010-05-21 | 55,62 | 377.000 | 55,62 | 53,82 | 54,30 | 00:00:00 | | 2010-05-24 | 55,06 | 228.400 | 55,65 | 55,00 | 55,21 | 00:00:00 | | 2010-05-25 | 54,58 | 400.600 | 54,61 | 53,22 | 53,44 | 00:00:00 | | 2010-05-26 | 54,45 | 540.300 | 55,21 | 54,30 | 54,64 | 00:00:00 | | 2010-05-27 | 56,45 | 384.500 | 56,53 | 54,95 | 55,00 | 00:00:00 | | 2010-05-28 | 55,46 | 486.500 | 56,51 | 55,46 | 56,39 | 00:00:00 | | 2010-06-01 | 55,08 | 311.100 | 55,95 | 54,73 | 55,10 | 00:00:00 | | 2010-06-02 | 56,98 | 408.900 | 56,98 | 54,86 | 55,27 | 00:00:00 | | 2010-06-03 | 57,12 | 282.200 | 57,32 | 56,38 | 56,88 | 00:00:00 | | 2010-06-04 | 55,87 | 463.200 | 56,80 | 55,55 | 56,06 | 00:00:00 | | 2010-06-07 | 55,54 | 359.600 | 56,42 | 55,53 | 56,00 | 00:00:00 | | 2010-06-08 | 57,18 | 535.400 | 57,26 | 55,31 | 55,48 | 00:00:00 | | 2010-06-09 | 58,11 | 586.800 | 58,21 | 56,01 | 57,30 | 00:00:00 | | 2010-06-10 | 59,17 | 475.300 | 59,60 | 58,08 | 58,79 | 00:00:00 | | 2010-06-11 | 58,75 | 380.500 | 58,85 | 57,91 | 58,81 | 00:00:00 | | 2010-06-14 | 59,39 | 363.800 | 59,85 | 58,82 | 58,84 | 00:00:00 | | 2010-06-15 | 59,98 | 324.600 | 60,00 | 58,93 | 59,40 | 00:00:00 | | 2010-06-16 | 60,13 | 305.600 | 60,16 | 59,28 | 59,56 | 00:00:00 | | 2010-06-17 | 60,12 | 304.600 | 60,39 | 59,38 | 60,34 | 00:00:00 | | 2010-06-18 | 59,47 | 360.900 | 60,30 | 59,43 | 60,09 | 00:00:00 | | 2010-06-21 | 59,74 | 262.200 | 60,48 | 59,39 | 59,94 | 00:00:00 | | 2010-06-22 | 59,74 | 409.200 | 60,44 | 59,69 | 59,82 | 00:00:00 | | 2010-06-23 | 59,39 | 388.000 | 59,91 | 58,68 | 59,67 | 00:00:00 | | 2010-06-24 | 59,49 | 443.900 | 59,83 | 58,93 | 59,36 | 00:00:00 | | 2010-06-25 | 58,32 | 1.089.600 | 60,05 | 58,10 | 59,50 | 00:00:00 | | 2010-06-28 | 58,99 | 368.000 | 59,43 | 58,37 | 58,64 | 00:00:00 | | 2010-06-29 | 57,73 | 517.700 | 58,57 | 57,14 | 58,42 | 00:00:00 | | 2010-06-30 | 57,23 | 324.200 | 57,81 | 56,97 | 57,73 | 00:00:00 | | 2010-07-01 | 57,22 | 509.600 | 57,48 | 56,21 | 57,34 | 00:00:00 | | 2010-07-02 | 57,91 | 438.000 | 59,02 | 57,36 | 57,36 | 00:00:00 | | 2010-07-06 | 58,68 | 422.400 | 59,35 | 58,16 | 58,36 | 00:00:00 | | 2010-07-07 | 60,10 | 401.900 | 60,10 | 58,68 | 58,68 | 00:00:00 | | 2010-07-08 | 61,61 | 565.100 | 61,61 | 60,21 | 60,36 | 00:00:00 | | 2010-07-09 | 61,21 | 357.400 | 61,75 | 60,88 | 61,61 | 00:00:00 | | 2010-07-12 | 60,64 | 291.400 | 61,11 | 60,34 | 60,95 | 00:00:00 | | 2010-07-13 | 60,92 | 317.200 | 61,43 | 60,74 | 60,96 | 00:00:00 | | 2010-07-14 | 61,25 | 267.700 | 61,58 | 60,59 | 60,66 | 00:00:00 | | 2010-07-15 | 61,77 | 277.100 | 62,06 | 60,98 | 61,14 | 00:00:00 | | 2010-07-16 | 60,74 | 316.300 | 61,75 | 60,50 | 61,70 | 00:00:00 | | 2010-07-19 | 60,81 | 143.100 | 61,04 | 60,42 | 61,03 | 00:00:00 | | 2010-07-20 | 62,45 | 728.500 | 62,56 | 59,90 | 59,90 | 00:00:00 | | 2010-07-21 | 60,98 | 394.500 | 62,70 | 60,87 | 62,61 | 00:00:00 | | 2010-07-22 | 62,13 | 270.600 | 62,33 | 61,53 | 61,53 | 00:00:00 | | 2010-07-23 | 63,08 | 230.000 | 63,12 | 62,06 | 62,06 | 00:00:00 | | 2010-07-26 | 64,15 | 413.500 | 64,18 | 62,76 | 62,96 | 00:00:00 | | 2010-07-27 | 64,63 | 282.000 | 65,05 | 64,09 | 64,36 | 00:00:00 | | 2010-07-28 | 63,78 | 199.200 | 64,67 | 63,66 | 64,63 | 00:00:00 | | 2010-07-29 | 63,47 | 285.600 | 64,14 | 63,05 | 64,00 | 00:00:00 | | 2010-07-30 | 63,21 | 378.200 | 63,43 | 62,42 | 62,98 | 00:00:00 | | 2010-08-02 | 64,75 | 297.900 | 64,85 | 64,05 | 64,05 | 00:00:00 | | 2010-08-03 | 64,44 | 143.800 | 64,93 | 64,30 | 64,31 | 00:00:00 | | 2010-08-04 | 64,52 | 276.200 | 65,03 | 64,19 | 64,37 | 00:00:00 | | 2010-08-05 | 63,22 | 407.600 | 64,29 | 62,90 | 64,29 | 00:00:00 | | 2010-08-06 | 62,54 | 452.200 | 62,77 | 61,01 | 62,77 | 00:00:00 | | 2010-08-09 | 62,64 | 218.200 | 63,17 | 62,40 | 62,40 | 00:00:00 | | 2010-08-10 | 62,90 | 322.200 | 63,15 | 62,17 | 62,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
