Mercados españoles cerrados

Brown-Forman Corporation (BF5B.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,33+1,63 (+4,00%)
Al cierre: 08:57PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202440,8042,3340,8042,3342,33130
30 may 202440,1840,7040,1340,7040,70100
29 may 202440,9440,9440,9440,9440,94-
28 may 202443,1143,1141,6141,6141,61448
27 may 202443,0043,0042,4042,4042,4025
24 may 202442,5742,5742,5742,5742,57-
23 may 202443,2543,2543,2543,2543,25-
22 may 202443,2743,2843,2043,2043,20500
21 may 202443,0843,7443,0843,7443,7435
20 may 202444,2844,2843,7043,7043,7038
17 may 202444,5244,5244,5244,5244,52-
16 may 202443,7044,3343,7044,3344,3320
15 may 202444,8544,8544,8544,8544,85-
14 may 202445,2545,2545,2545,2545,251
13 may 202445,9445,9645,3545,9645,9665
10 may 202444,7244,7244,4444,4444,44-
09 may 202443,9243,9243,9043,9043,90-
08 may 202443,9344,0643,9344,0644,0627
07 may 202443,3543,3543,3543,3543,35-
06 may 202444,2744,2744,2744,2744,27-
03 may 202444,3544,3544,3544,3544,35-
02 may 202443,7943,7943,7943,7943,79-
30 abr 202445,1545,1545,1545,1545,15-
29 abr 202444,7544,7544,7544,7544,75-
26 abr 202444,6944,6944,6944,6944,69-
25 abr 202445,3245,3245,0645,0645,0695
24 abr 202446,0446,0445,3645,4845,48390
23 abr 202445,8545,8545,8545,8545,85-
22 abr 202445,9446,3745,9446,3746,3750
19 abr 202445,3445,7145,3445,7145,71-
18 abr 202445,9045,9045,9045,9045,90-
17 abr 202445,6145,6145,6145,6145,61-
16 abr 202446,1446,1446,1446,1446,14-
15 abr 202446,3246,3246,3246,3246,32-
12 abr 202447,0147,0146,7946,7946,79-
11 abr 202446,2446,2446,2446,2446,24-
10 abr 202446,6546,6546,6546,6546,65-
09 abr 202446,3347,1446,3347,1447,1431
08 abr 202446,7046,7346,7046,7346,7325
05 abr 202447,2547,2547,2547,2547,25-
04 abr 202447,6247,6547,6247,6547,65-
03 abr 202446,8746,8746,8646,8646,86-
02 abr 202448,1048,1047,1247,1247,1220
28 mar 202447,7347,7947,7347,7947,79-
27 mar 202446,9247,5346,9247,1947,1955
26 mar 202446,6446,8946,6146,8946,8930
25 mar 202446,8747,5646,8747,5647,56100
22 mar 202447,2947,2947,2947,2947,29-
21 mar 202447,6747,6747,6747,6747,67-
20 mar 202447,8147,8147,8147,8147,81-
19 mar 202447,9848,0147,9848,0148,01-
18 mar 202449,2849,3049,2849,3049,3096
15 mar 202448,6748,6748,6748,6748,67-
14 mar 202449,4849,7048,7948,7948,79176
13 mar 202449,4349,5849,4349,5849,5865
12 mar 202450,0651,1850,0651,1851,18500
11 mar 202449,3949,3949,3849,3849,38-
08 mar 202449,5550,1049,4150,1050,10147
07 mar 202451,1452,0451,1451,6051,60400
07 mar 20240.2178 Dividendo
06 mar 202455,6855,6851,2651,2651,04100
05 mar 202455,0655,1055,0655,1054,87-
04 mar 202455,2255,2255,0655,0654,83-
01 mar 202455,5455,5455,5455,5455,30-
29 feb 202453,6653,6653,6653,6653,43-
28 feb 202452,8852,8852,8852,8852,66-
27 feb 202452,1852,1852,1852,1851,96-
26 feb 202452,7252,7252,7052,7052,48-
23 feb 202453,1853,1853,1853,1852,95-
22 feb 202453,9053,9053,9053,9053,67-
21 feb 202453,7853,7853,7853,7853,55-
20 feb 202453,2253,2253,2253,2252,99-
19 feb 202453,4253,9853,4253,9853,7540
16 feb 202453,5053,5053,5053,5053,27-
15 feb 202453,2853,6453,0853,5053,2730
14 feb 202452,6452,7652,6452,7652,54-
13 feb 202453,2853,2853,2853,2853,05-
12 feb 202452,1252,1252,1252,1251,90-
09 feb 202452,4852,4852,4852,4852,26-
08 feb 202452,7252,7252,7252,7252,50-
07 feb 202453,3053,8853,3053,8853,65150
06 feb 202452,2052,8452,2052,8452,62174
05 feb 202453,1653,1652,2652,7852,5650
02 feb 202452,1252,1252,1252,1251,90-
01 feb 202450,6050,6050,6050,6050,39-
31 ene 202451,5851,5851,5851,5851,36-
30 ene 202451,7852,2451,5052,2452,02110
29 ene 202452,5052,5052,5052,5052,28160
26 ene 202450,9252,3850,9252,3852,1621
25 ene 202450,0250,0250,0250,0249,81-
24 ene 202450,4450,4450,4250,4250,21-
23 ene 202449,1549,1549,1549,1548,94-
22 ene 202449,8949,8949,8949,8949,68-
19 ene 202449,8949,8949,3849,3849,17-
18 ene 202449,2549,2549,2549,2549,04-
17 ene 202449,6549,6549,6549,6549,44-
16 ene 202451,1051,1051,1051,1050,88-
15 ene 202450,2250,2250,2250,2250,01-
12 ene 202450,2250,2250,2250,2250,01-
11 ene 202450,5050,5049,9249,9249,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...