Italia markets close in 6 hours 32 minutes

Brown-Forman Corporation (0HQ3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,68+0,79 (+1,55%)
In data: 05:57PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0051,6851,68875
26 mar 202451,1551,2850,8750,8950,891.225
25 mar 202451,2051,2550,5650,8050,80979
22 mar 202451,4251,6750,9951,1451,141.407
21 mar 202452,3852,6252,0652,0652,063.343
20 mar 202452,3352,5451,8852,1852,18250
19 mar 202452,2452,6151,9452,0652,061.232
18 mar 202453,5053,5052,7152,7352,732.361
15 mar 202453,0453,7853,0453,6753,671.035
14 mar 202454,1254,3152,9853,3053,301.201
13 mar 202455,1355,1354,3354,4054,405.006
12 mar 202455,1355,2054,7554,7554,75224
11 mar 202454,8455,3754,7055,1655,161.472
08 mar 202454,9254,9654,3554,3754,37327
07 mar 202456,5056,5054,6254,6354,63819
07 mar 20240.2178 Dividendo
06 mar 202455,1157,0054,5755,0354,813.104
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 202457,0357,4156,4256,4256,193.041
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 202456,4857,3556,4856,6556,431.023
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 202456,3956,4255,5956,2356,014.003
02 feb 202456,5556,5656,2056,2756,05540
01 feb 202454,9055,9554,9055,9555,7375.696
31 gen 202456,4256,4255,4055,4655,24359
30 gen 202456,4856,5955,9155,9155,698
29 gen 202456,2356,2555,2156,0455,82895
26 gen 202457,5157,5656,8156,8156,592.516
25 gen 202454,9455,5254,7655,4955,273.073
24 gen 202455,1055,2854,9055,2855,061.189
23 gen 202454,3155,0954,3155,0354,811.187
22 gen 202454,6354,7253,9854,0453,8215
19 gen 202454,6254,7453,7954,0253,80184
18 gen 202453,8754,2553,7654,2554,04662
17 gen 202454,1654,2653,8653,8653,651.287
16 gen 202455,2255,4854,2754,2954,083.189
15 gen 2024------
12 gen 202456,1256,1255,5855,7455,521.735
11 gen 202455,4155,4154,5055,2555,03290
10 gen 202455,5655,7755,1655,1654,9414.467
09 gen 202455,0955,4054,8555,3255,10621
08 gen 202455,5055,5055,3555,3855,16422
05 gen 202455,1355,5254,9354,9354,71297
04 gen 202456,0856,2855,9056,1155,89665
03 gen 202455,9156,4255,5355,7155,49544
02 gen 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
22 dic 202357,7558,1157,5357,6057,37503
21 dic 202357,4757,7656,7656,7656,54867
20 dic 202359,2459,2457,8957,8957,662.673
19 dic 202358,4759,0458,4758,8558,62821
18 dic 202357,6058,3657,4458,3658,13394
15 dic 202358,2658,2657,9458,0857,85217
14 dic 202357,1858,5157,1858,4058,172.612
13 dic 202356,3956,3955,4755,5155,291.422
12 dic 202356,5456,8256,1956,7956,57114
11 dic 202355,2556,0654,8856,0655,84253
08 dic 202354,6155,2654,6055,0954,871.047
07 dic 202354,1355,0753,9854,9154,702.353
06 dic 202356,7956,7953,3154,0353,816.076
05 dic 202360,3660,6160,3660,5060,261.739
04 dic 202360,1960,5860,1360,4360,19973
01 dic 202358,6358,9158,6358,8458,60169
30 nov 202358,1658,6857,9858,6858,4596
30 nov 20230.2178 Dividendo
29 nov 202359,3459,3458,4358,5158,0621
28 nov 202359,1059,5359,0959,3758,91104
27 nov 202359,2459,3659,0559,2258,77462
24 nov 202359,1659,8559,1659,8559,39239
23 nov 2023------
22 nov 202358,9659,3958,9659,3758,91318
21 nov 202358,4858,7358,1358,1357,68207
20 nov 202358,3859,0958,1659,0958,64524
17 nov 202358,3558,3557,6758,0857,63218
16 nov 202358,6958,7957,8857,9457,49457
15 nov 202359,0559,3959,0559,3658,9086
14 nov 202358,9659,2058,5859,1958,74312
13 nov 202357,3957,8757,1057,7757,33239
10 nov 202356,4457,2456,4457,2456,80235
09 nov 202358,8859,0558,6158,6658,21436
08 nov 2023------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...