Italia markets close in 5 hours 9 minutes

Brown-Forman Corporation (BF-B)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,39+0,24 (+0,49%)
Alla chiusura: 04:00PM EDT
49,48 +0,09 (+0,18%)
Dopo ore: 05:48PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202449,0649,5148,9049,3949,391.420.100
22 apr 202449,3549,3948,7549,1549,151.679.000
19 apr 202449,0049,6348,9349,0649,062.407.700
18 apr 202449,0749,2448,7448,9848,981.827.800
17 apr 202448,9549,3348,8349,1449,142.127.400
16 apr 202449,4149,7448,4548,7148,712.824.600
15 apr 202449,9650,0649,1649,3949,392.056.400
12 apr 202450,0450,3349,2149,4349,432.226.500
11 apr 202450,4150,8350,0150,4150,413.664.300
10 apr 202450,3450,5049,7250,0050,001.306.500
09 apr 202450,9151,1150,7450,9250,92856.700
08 apr 202450,9251,1550,6050,6550,651.411.700
05 apr 202451,0851,1750,6550,9850,981.520.200
04 apr 202452,0052,2451,2351,4251,421.622.600
03 apr 202450,8652,0450,7451,8451,842.084.500
02 apr 202451,3351,3450,5050,9950,991.989.800
01 apr 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 gen 202456,1256,2754,5054,9054,693.067.200
30 gen 202456,0856,6355,7756,1155,891.708.300
29 gen 202456,0056,6954,9156,4856,261.467.500
26 gen 202457,5557,6456,5756,6956,472.077.900
25 gen 202454,9355,7154,5955,7155,491.845.000
24 gen 202455,2255,4254,5354,5654,352.314.900
23 gen 202454,2555,2554,1155,0454,831.277.900
22 gen 202454,5454,8153,8153,9953,781.216.800
19 gen 202454,6254,9253,8154,6054,391.393.100
18 gen 202453,9354,6053,6854,5454,331.286.600
17 gen 202454,1554,3953,6654,0353,821.530.900
16 gen 202455,4855,5554,1154,5654,351.511.900
12 gen 202455,8156,2255,4155,7855,561.296.200
11 gen 202455,4155,5954,3455,5155,301.656.700
10 gen 202455,5655,8455,0155,5955,371.269.600
09 gen 202455,0955,5654,7555,5655,341.272.600
08 gen 202455,3855,6955,0755,6955,471.278.700
05 gen 202455,5255,9554,6455,0954,881.123.600
04 gen 202455,9956,3455,7255,8455,621.166.100
03 gen 202456,5256,6855,3255,7755,551.482.600
02 gen 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
12 dic 202356,5457,1456,0056,9456,721.486.000
11 dic 202354,9556,4454,8856,4456,221.562.200
08 dic 202354,2955,3754,2155,0854,871.511.600
07 dic 202354,1355,1253,9654,5254,312.513.100
06 dic 202356,7757,0053,2653,9853,774.763.500
05 dic 202360,3660,8060,1060,2360,001.604.000
04 dic 202359,5860,6559,3060,3860,151.426.400
01 dic 202358,6359,9558,5559,9459,711.731.100
30 nov 202358,0758,7657,8258,7458,512.725.000
*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...