Italia markets closed

Brown-Forman Corporation (0SGN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,23+0,14 (+0,27%)
Alla chiusura: 04:49PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202450,2350,2350,2350,2350,232
17 apr 202450,3950,3950,2950,3950,39285
16 apr 202450,2050,2050,0050,0950,097
15 apr 202450,7750,7750,7750,7750,773
12 apr 202451,0551,0550,7250,7250,722
11 apr 2024------
10 apr 202451,6251,6251,2051,4051,4013
09 apr 202452,3052,3052,3052,3052,30-
08 apr 202452,5152,5152,0352,5152,511
05 apr 2024------
04 apr 202453,3553,3552,6853,3553,35321
03 apr 202452,7952,7952,7952,7952,7930
02 apr 202452,4852,4852,4852,4852,482
28 mar 202451,6754,7151,6753,2653,2638
27 mar 202452,8153,0352,8153,0353,0343
26 mar 202452,0652,2352,0652,1552,1537
25 mar 202452,3552,3551,7451,7551,7534
22 mar 202452,9552,9552,2952,2952,296
21 mar 202453,8853,8853,8853,8853,884
20 mar 202453,5653,7453,5653,6153,613
19 mar 202453,7354,0053,0953,0953,091.002
18 mar 202455,1655,1654,2954,2954,294
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 202455,6056,6955,5155,5155,5195
11 mar 202455,9056,3155,7956,2256,22295
08 mar 202456,1656,1655,7355,7355,7391
07 mar 202456,9656,9656,8356,8356,833
07 mar 20240.2178 Dividendo
06 mar 202456,0756,0755,4555,9855,763
05 mar 202460,9360,9360,9360,9360,69-
04 mar 202460,9360,9360,9360,9360,692
01 mar 202460,3360,9960,3360,9960,7512
29 feb 202459,7559,7559,7559,7559,522
28 feb 202459,3659,3659,3659,3659,131
27 feb 2024------
26 feb 202457,7957,7957,7957,7957,57-
23 feb 202458,8558,8558,8558,8558,6211
22 feb 2024------
21 feb 202460,2560,2559,7159,8459,6110
20 feb 202459,7559,7559,7559,7559,52-
19 feb 2024------
16 feb 2024------
15 feb 202459,0459,4859,0459,4859,253
14 feb 2024------
13 feb 202458,9258,9258,9258,9258,69-
12 feb 202458,6258,6258,6258,6258,392
09 feb 202458,5458,5458,5458,5458,313
08 feb 202458,6958,6958,6958,6958,461
07 feb 202458,1758,1758,1758,1757,942
06 feb 202458,2158,2158,1958,1957,96-
05 feb 202457,5457,5457,5457,5457,322
02 feb 202457,7657,7657,6957,6957,473
01 feb 202457,2757,2757,2757,2757,05-
31 gen 2024------
30 gen 202458,1458,1458,1458,1457,912
29 gen 202457,3757,9157,1357,9157,681
26 gen 202459,1259,1359,1159,1258,89-
25 gen 2024------
24 gen 202457,0557,1357,0557,1356,9115
23 gen 2024------
22 gen 202456,8356,8356,0656,0655,852
19 gen 2024------
18 gen 2024------
17 gen 202456,5056,6456,3756,3756,1510
16 gen 202457,4257,4256,6356,6356,4115
15 gen 2024------
12 gen 202457,9558,2357,9558,2358,0013
11 gen 202457,2757,5257,2757,5257,305
10 gen 202458,2258,2258,2258,2257,99-
09 gen 2024------
08 gen 2024------
05 gen 202457,0257,0257,0257,0256,8025
04 gen 2024------
03 gen 2024------
02 gen 202459,8259,8259,8259,8259,593
29 dic 202359,7359,7359,7359,7359,50-
28 dic 2023------
27 dic 2023------
22 dic 2023------
21 dic 2023------
20 dic 202360,2760,2760,2760,2760,038
19 dic 2023------
18 dic 202360,0060,0060,0060,0059,76120
15 dic 202359,9460,1159,9460,1159,8739
14 dic 202359,2860,6859,2860,6860,4515
13 dic 202357,7457,7457,7457,7457,52101
12 dic 202358,3558,9858,3558,9858,7510
11 dic 2023------
08 dic 202356,2856,9656,2856,9156,69603
07 dic 202356,5056,6556,5056,6556,43254
06 dic 202355,4156,8455,1155,9755,76697
05 dic 2023------
04 dic 2023------
01 dic 2023------
30 nov 2023------
30 nov 20230.2178 Dividendo
29 nov 2023------
28 nov 202361,2561,2561,2561,2561,012
*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...