Mercados españoles abiertos en 6 hrs 47 min

Brown-Forman Corporation (0HQ3.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,11-0,25 (-0,52%)
Al cierre: 05:00PM BST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202448,4048,4448,0648,1148,111191
16 may 202447,5348,3947,5348,3648,363355
15 may 202448,3548,3547,4947,4947,49546
14 may 202449,4249,5248,1848,2148,21618
13 may 202449,0449,2148,9648,9648,96126
10 may 202448,3748,8148,3748,8148,811322
09 may 202447,7548,2747,7548,1848,18785
08 may 202447,1047,3046,9447,2947,291829
07 may 202447,4147,4547,1447,2147,21455
03 may 202448,2248,4647,8047,8047,80750
02 may 2024------
01 may 202447,4247,5847,0747,5847,58616
30 abr 202448,0048,6447,8647,8847,881927
29 abr 202448,2848,7148,2848,6948,69379
26 abr 202448,3748,4448,1148,3548,35745
25 abr 202448,6948,6947,8648,2448,241248
24 abr 202448,6749,0148,6348,7948,79340
23 abr 202449,3349,3348,9549,1149,116
22 abr 202449,0649,1549,0149,0549,0526.816
19 abr 202448,9949,3748,9949,3449,349004
18 abr 202449,1749,1748,9048,9848,98446
17 abr 202449,1649,1649,0249,1049,102142
16 abr 202449,0549,0848,4948,7348,731102
15 abr 202449,5849,6549,2049,5449,543682
12 abr 202449,9550,2849,2449,3949,391590
11 abr 202450,5350,6150,0150,0150,011876
10 abr 202450,2850,3549,8050,0050,00761
09 abr 202450,9851,0050,8350,8850,881814
08 abr 202451,0051,1350,7351,1351,13139
05 abr 202450,8351,0150,7150,7150,71786
04 abr 202452,1852,1852,0452,0452,04309
03 abr 202451,1051,5951,1051,5251,52423
02 abr 202450,6850,6950,5150,6950,69659
28 mar 202452,4552,4551,6851,9551,952048
27 mar 202451,3752,0051,3751,6851,681443
26 mar 202451,1551,2850,8750,8950,891225
25 mar 202451,2051,2550,5650,8050,80979
22 mar 202451,4251,6750,9951,1451,141407
21 mar 202452,3852,6252,0652,0652,063343
20 mar 202452,3352,5451,8852,1852,18250
19 mar 202452,2452,6151,9452,0652,061232
18 mar 202453,5053,5052,7152,7352,732361
15 mar 202453,0453,7853,0453,6753,671035
14 mar 202454,1254,3152,9853,3053,301201
13 mar 202455,1355,1354,3354,4054,405006
12 mar 202455,1355,2054,7554,7554,75224
11 mar 202454,8455,3754,7055,1655,161472
08 mar 202454,9254,9654,3554,3754,37327
07 mar 202456,5056,5054,6254,6354,63819
07 mar 20240.2178 Dividendo
06 mar 202455,1157,0054,5755,0354,813104
05 mar 202460,5460,6760,2360,6760,43578
04 mar 202460,0560,5160,0560,5160,27527
01 mar 202459,3360,6159,3360,5960,35519
29 feb 202458,6859,1758,6559,1758,93391
28 feb 202458,1758,5158,1658,4958,2633
27 feb 202457,2357,4257,2357,4257,1913
26 feb 202457,0357,4156,4256,4256,193041
23 feb 202457,3857,9357,3857,9357,70443
22 feb 202458,1158,3258,1158,3258,09877
21 feb 202459,0559,0558,3158,3158,08163
20 feb 202458,0058,6757,5958,6258,39686
19 feb 2024------
16 feb 202458,0158,0158,0058,0057,787
15 feb 202457,2258,2457,2257,8857,65516
14 feb 202456,5856,5856,5856,5856,3644
13 feb 202456,4857,3556,4856,6556,431023
12 feb 202456,2457,8456,2457,7657,53723
09 feb 202457,0857,0856,3856,3856,16114
08 feb 202456,9557,0756,7156,9256,69790
07 feb 202456,6556,8856,5856,8856,66322
06 feb 202456,2857,0056,2857,0056,77971
05 feb 202456,3956,4255,5956,2356,014003
02 feb 202456,5556,5656,2056,2756,05540
01 feb 202454,9055,9554,9055,9555,7375.696
31 ene 202456,4256,4255,4055,4655,24359
30 ene 202456,4856,5955,9155,9155,698
29 ene 202456,2356,2555,2156,0455,82895
26 ene 202457,5157,5656,8156,8156,592516
25 ene 202454,9455,5254,7655,4955,273073
24 ene 202455,1055,2854,9055,2855,061189
23 ene 202454,3155,0954,3155,0354,811187
22 ene 202454,6354,7253,9854,0453,8215
19 ene 202454,6254,7453,7954,0253,80184
18 ene 202453,8754,2553,7654,2554,04662
17 ene 202454,1654,2653,8653,8653,651287
16 ene 202455,2255,4854,2754,2954,083189
15 ene 2024------
12 ene 202456,1256,1255,5855,7455,521735
11 ene 202455,4155,4154,5055,2555,03290
10 ene 202455,5655,7755,1655,1654,9414.467
09 ene 202455,0955,4054,8555,3255,10621
08 ene 202455,5055,5055,3555,3855,16422
05 ene 202455,1355,5254,9354,9354,71297
04 ene 202456,0856,2855,9056,1155,89665
03 ene 202455,9156,4255,5355,7155,49544
02 ene 202457,1457,5456,8457,0456,81268
29 dic 202357,2057,3556,9757,3257,09210
28 dic 202357,6457,6457,2657,6457,41200
27 dic 202357,0857,0857,0857,0856,8645
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...