Italia markets open in 3 hours 24 minutes

Brown-Forman Corporation (0SGN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,75-0,47 (-1,04%)
Alla chiusura: 03:12PM BST
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 set 202444,7544,7544,7544,7544,7523
10 set 202446,0046,0045,2245,2245,22107
09 set 202445,6846,3745,6846,3746,37100
06 set 202444,9144,9144,9144,9144,911
05 set 202445,3645,3745,3645,3745,3770
04 set 2024------
03 set 202445,7645,7645,7645,7645,762
03 set 20240.2178 Dividendo
02 set 2024------
30 ago 202445,7046,2645,7046,2646,26155
29 ago 202445,0046,1744,8946,1746,17449
28 ago 2024------
27 ago 202445,2545,3145,2545,3145,31102
23 ago 202445,4945,4945,4945,4945,494
22 ago 202445,4245,4245,4245,4245,425
21 ago 202445,1945,1945,1945,1945,192
20 ago 202445,0645,0645,0645,0645,06151
19 ago 202445,6945,6945,2245,2245,2217
16 ago 202445,1545,4145,1545,3545,3577
15 ago 202445,4045,4045,3445,3445,3413
14 ago 202444,8044,8044,8044,8044,802
13 ago 202444,6544,6944,6544,6944,6971
12 ago 202445,5745,5744,5944,5944,593
09 ago 202444,6344,6344,6344,6344,633
08 ago 202445,0745,0745,0745,0745,077
07 ago 202445,3745,3745,3745,3745,3731
06 ago 202445,3645,4345,3645,4345,4357
05 ago 202445,1045,5945,1045,5945,5946
02 ago 202445,9445,9445,0745,0745,071.419
01 ago 202445,4645,4645,4645,4645,46515
31 lug 2024------
30 lug 202444,9244,9244,9244,9244,92117
29 lug 202446,0046,0045,9045,9045,9054
26 lug 202445,8546,1745,8546,1746,1720
25 lug 202445,3145,8644,8445,8645,8640
24 lug 202444,4344,4344,4344,4344,434
23 lug 202444,8144,8144,8144,8144,812
22 lug 2024------
19 lug 2024------
18 lug 202445,4745,4745,4745,4745,473
17 lug 202445,2145,2145,1345,2145,2110
16 lug 2024------
15 lug 202444,9245,0444,9245,0445,04211
12 lug 2024------
11 lug 202444,7845,1144,6945,1145,1136
10 lug 202442,8342,8342,8342,8342,83109
09 lug 2024------
08 lug 2024------
05 lug 202442,8342,8342,8342,8342,83217
04 lug 2024------
03 lug 2024------
02 lug 202443,0643,1842,6142,6142,6114
01 lug 202444,2944,3943,4843,4843,4841
28 giu 202443,3543,3543,3543,3543,352
27 giu 2024------
26 giu 2024------
25 giu 202443,1543,1543,1543,1543,15593
24 giu 2024------
21 giu 202444,4644,4644,4644,4644,462
20 giu 2024------
19 giu 2024------
18 giu 202444,4344,4343,3143,3143,3171
17 giu 2024------
14 giu 202444,1644,1744,0544,0544,05959
13 giu 202443,3043,3543,3043,3543,3546
12 giu 2024------
11 giu 202442,8342,8342,8342,8342,8379
10 giu 202443,5643,5742,6042,8342,83204
07 giu 202443,7543,7543,7543,7543,7522
07 giu 20240.2178 Dividendo
06 giu 202443,7344,4543,4643,9643,74551
05 giu 202445,5545,5542,8543,2343,0189
04 giu 2024------
03 giu 202445,9045,9045,7245,9045,6725
31 mag 202444,2645,1144,2645,1144,8994
30 mag 202444,5044,5644,5044,5644,33204
29 mag 202444,9944,9944,9944,9944,7720
28 mag 202447,1247,1244,9744,9744,7496
24 mag 202445,9146,0945,9146,0945,8629
23 mag 202447,0247,0446,6046,6046,37793
22 mag 202448,0848,0848,0848,0847,844
21 mag 202447,7047,7047,6047,6047,374
20 mag 202448,6648,6648,6648,6648,4212
17 mag 202449,2749,2748,8848,8848,647
16 mag 2024------
15 mag 2024------
14 mag 202449,9549,9549,9549,9549,703
13 mag 202450,1650,3350,0450,0449,79516
10 mag 202449,6149,7049,6149,7049,452
09 mag 202448,9248,9248,9248,9248,684
08 mag 202449,1449,1449,1449,1448,901
07 mag 202448,4648,4948,4648,4948,25106
03 mag 202448,8748,8748,8748,8748,63368
02 mag 2024------
01 mag 202449,1449,1448,7848,8148,57188
30 apr 2024------
29 apr 2024------
26 apr 2024------
25 apr 202449,3849,6849,3649,3849,135
24 apr 202450,0850,0850,0850,0849,83102
*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...