Mercados españoles cerrados en 1 hr 47 mins

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,99+0,07 (+0,15%)
A partir del 09:43AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202448,1148,3047,8847,9947,9937.900
03 may 2024------
02 may 202447,6047,7047,3247,4947,491.194.000
01 may 202447,5047,8347,0647,3147,311.635.000
30 abr 202448,5048,7047,6547,8547,852.924.300
29 abr 202448,1348,8648,1348,6948,691.371.400
26 abr 202448,1248,5347,9348,1348,13998.600
25 abr 202448,9849,0047,8448,1148,111.689.300
24 abr 202449,0049,1448,5349,0149,011.641.400
23 abr 202449,0649,5148,9049,3949,391.420.100
22 abr 202449,3549,3948,7549,1549,151.679.000
19 abr 202449,0049,6348,9349,0649,062.407.700
18 abr 202449,0749,2448,7448,9848,981.827.800
17 abr 202448,9549,3348,8349,1449,142.127.400
16 abr 202449,4149,7448,4548,7148,712.824.600
15 abr 202449,9650,0649,1649,3949,392.056.400
12 abr 202450,0450,3349,2149,4349,432.226.500
11 abr 202450,4150,8350,0150,4150,413.664.300
10 abr 202450,3450,5049,7250,0050,001.306.500
09 abr 202450,9151,1150,7450,9250,92856.700
08 abr 202450,9251,1550,6050,6550,651.411.700
05 abr 202451,0851,1750,6550,9850,981.520.200
04 abr 202452,0052,2451,2351,4251,421.622.600
03 abr 202450,8652,0450,7451,8451,842.084.500
02 abr 202451,3351,3450,5050,9950,991.989.800
01 abr 202451,3151,4151,0151,0251,021.523.500
28 mar 202452,3152,4551,6051,6251,621.765.600
27 mar 202451,2652,0751,0952,0452,042.119.600
26 mar 202451,2751,3250,7051,0051,001.477.900
25 mar 202451,1451,2750,5050,8650,861.657.500
22 mar 202451,6051,7150,8950,9050,901.380.400
21 mar 202452,4452,6751,6251,6451,641.669.600
20 mar 202452,3152,5951,8652,2552,251.971.800
19 mar 202452,2452,6451,9052,3452,342.315.200
18 mar 202453,3953,5052,4152,4352,432.107.300
15 mar 202452,7654,0252,7653,7253,722.931.900
14 mar 202454,0254,0552,9553,3153,311.816.800
13 mar 202454,3954,7154,1154,3254,321.479.600
12 mar 202455,1355,2854,2454,3354,331.407.600
11 mar 202454,5155,3854,5155,1655,161.826.500
08 mar 202454,8355,1554,1954,4254,422.227.500
07 mar 202456,2656,3454,0154,6054,602.997.600
07 mar 20240.218 Dividendo
06 mar 202456,6557,1054,3756,3356,114.181.400
05 mar 202460,4260,9760,1660,7860,542.659.900
04 mar 202459,8260,7759,7460,2660,031.863.300
01 mar 202459,9460,8059,2560,3760,141.689.900
29 feb 202458,3460,4158,3160,2360,003.262.900
28 feb 202457,5658,7157,1158,4958,261.157.200
27 feb 202456,9657,7156,8057,6257,401.062.400
26 feb 202457,1857,2156,3757,0056,781.318.600
23 feb 202457,8558,1456,8457,4957,271.681.100
22 feb 202458,6858,7057,6157,8257,601.325.500
21 feb 202458,6659,0958,1858,5758,34920.400
20 feb 202457,8258,8457,6158,5158,281.152.700
16 feb 202457,8658,3957,5957,8757,651.181.100
15 feb 202457,7658,2857,4358,0157,79771.700
14 feb 202456,6957,3956,3957,3557,13861.900
13 feb 202457,0057,4356,2256,6956,471.191.600
12 feb 202456,6657,9756,6557,7857,56929.100
09 feb 202456,8556,9056,3256,5756,35870.300
08 feb 202457,0557,4656,6056,9356,711.111.700
07 feb 202457,1357,2556,5057,1356,911.206.300
06 feb 202456,3557,0856,1956,9156,691.343.300
05 feb 202456,6456,6455,5556,4356,212.893.400
02 feb 202456,6557,1056,0556,8056,581.067.400
01 feb 202454,8957,1854,7157,0356,811.783.500
31 ene 202456,1256,2754,5054,9054,693.067.200
30 ene 202456,0856,6355,7756,1155,891.708.300
29 ene 202456,0056,6954,9156,4856,261.467.500
26 ene 202457,5557,6456,5756,6956,472.077.900
25 ene 202454,9355,7154,5955,7155,491.845.000
24 ene 202455,2255,4254,5354,5654,352.314.900
23 ene 202454,2555,2554,1155,0454,831.277.900
22 ene 202454,5454,8153,8153,9953,781.216.800
19 ene 202454,6254,9253,8154,6054,391.393.100
18 ene 202453,9354,6053,6854,5454,331.286.600
17 ene 202454,1554,3953,6654,0353,821.530.900
16 ene 202455,4855,5554,1154,5654,351.511.900
12 ene 202455,8156,2255,4155,7855,561.296.200
11 ene 202455,4155,5954,3455,5155,301.656.700
10 ene 202455,5655,8455,0155,5955,371.269.600
09 ene 202455,0955,5654,7555,5655,341.272.600
08 ene 202455,3855,6955,0755,6955,471.278.700
05 ene 202455,5255,9554,6455,0954,881.123.600
04 ene 202455,9956,3455,7255,8455,621.166.100
03 ene 202456,5256,6855,3255,7755,551.482.600
02 ene 202456,9457,6656,5756,8556,631.579.300
29 dic 202357,2057,5456,9657,1056,881.091.700
28 dic 202357,1057,6857,0657,3557,132.591.400
27 dic 202357,6157,7357,0057,2957,071.713.400
26 dic 202357,6357,8457,1957,6957,471.001.100
22 dic 202357,7558,0857,1257,7357,511.069.100
21 dic 202357,4757,9556,7157,5457,321.254.400
20 dic 202359,2459,2456,7957,0056,781.702.300
19 dic 202358,4759,1558,1959,0958,861.578.400
18 dic 202357,7358,5357,3658,1857,951.798.300
15 dic 202357,1758,3157,1757,3357,113.418.900
14 dic 202357,3258,6757,2558,4258,191.998.400
13 dic 202356,6257,1155,3557,1156,892.716.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...