Italia markets closed

Brown-Forman Corporation (BF-B)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,77+0,70 (+1,55%)
Alla chiusura: 04:00PM EDT
44,65 -1,12 (-2,45%)
Dopo ore: 07:15PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202445,0045,8644,6245,7745,771.392.600
25 lug 202444,0345,4043,7745,0745,071.857.600
24 lug 202443,4743,9843,2443,7243,721.415.900
23 lug 202443,7143,8843,4643,5043,501.528.400
22 lug 202444,0344,0342,8443,5243,521.342.700
19 lug 202443,9243,9242,8243,4843,481.228.100
18 lug 202444,3444,9943,6243,7443,741.827.100
17 lug 202443,8744,8043,7044,6344,632.349.400
16 lug 202443,7344,2243,2243,7643,762.020.200
15 lug 202444,3344,5043,8343,9243,922.100.400
12 lug 202443,6744,3143,4444,1744,171.674.700
11 lug 202443,0044,8142,9843,4343,432.789.300
10 lug 202441,7742,8241,5242,6642,661.999.800
09 lug 202441,9942,2841,4241,5041,501.787.100
08 lug 202442,5042,5541,5542,0642,061.689.300
05 lug 202441,8842,4941,6742,3942,391.453.400
03 lug 202442,6742,7841,8241,8541,851.124.800
02 lug 202442,2542,6241,9542,4842,482.283.500
01 lug 202443,1743,6942,1042,1142,112.021.300
28 giu 202443,2943,6442,8143,1943,195.687.500
27 giu 202443,3443,4942,8843,3643,362.111.400
26 giu 202442,9443,6842,9043,4343,431.581.400
25 giu 202443,2243,6942,9043,2143,212.524.300
24 giu 202443,4443,9343,1843,6643,662.460.900
21 giu 202443,9344,1143,1743,6043,609.368.300
20 giu 202443,1243,8242,9143,3143,311.927.600
18 giu 202444,1244,3943,0143,5543,552.479.900
17 giu 202443,6244,4243,4744,1944,193.148.600
14 giu 202442,6643,8042,5243,6643,661.810.800
13 giu 202442,5342,9942,1242,8342,832.251.400
12 giu 202443,5043,7842,6042,9142,912.327.000
11 giu 202442,8343,1942,0043,1843,182.342.400
10 giu 202443,4943,6542,5142,9142,912.511.900
07 giu 202443,4644,4943,4643,8943,892.553.300
07 giu 20240.218 Dividendo
06 giu 202443,1544,4843,1343,9243,703.345.000
05 giu 202446,0246,4442,7243,0442,835.664.300
04 giu 202445,9146,2245,6345,7445,512.258.900
03 giu 202445,0746,5045,0546,0945,862.180.300
31 mag 202444,2545,9443,5545,8645,639.237.500
30 mag 202444,1844,6644,0244,2744,052.803.800
29 mag 202444,3444,8044,2044,2244,001.975.700
28 mag 202445,6345,6344,6244,8844,662.703.600
24 mag 202446,4946,5645,6745,7645,531.409.200
23 mag 202446,7846,7846,0446,3246,091.757.600
22 mag 202447,0947,5446,6147,0646,831.485.300
21 mag 202447,1347,4346,8547,3147,081.577.600
20 mag 202448,2448,2747,0347,2246,991.450.900
17 mag 202448,7648,7648,0548,4748,231.194.300
16 mag 202447,7548,7647,4548,6948,451.646.700
15 mag 202448,7048,7947,4147,5647,322.150.500
14 mag 202449,4849,5548,1248,8248,581.367.400
13 mag 202449,1249,4148,9349,1248,882.749.100
10 mag 202448,2649,1848,0649,1248,881.445.600
09 mag 202447,7548,2847,6948,2648,021.610.900
08 mag 202447,2447,6046,8847,5647,321.517.500
07 mag 202447,3047,5646,9047,5147,271.062.600
06 mag 202448,2548,3046,8646,9246,691.405.900
03 mag 202448,1148,6047,6247,9247,681.338.200
02 mag 202447,6047,7047,3247,4947,251.194.000
01 mag 202447,5047,8347,0647,3147,081.635.000
30 apr 202448,5048,7047,6547,8547,612.924.300
29 apr 202448,1348,8648,1348,6948,451.371.400
26 apr 202448,1248,5347,9348,1347,89998.600
25 apr 202448,9849,0047,8448,1147,871.689.300
24 apr 202449,0049,1448,5349,0148,771.641.400
23 apr 202449,0649,5148,9049,3949,141.420.100
22 apr 202449,3549,3948,7549,1548,911.679.000
19 apr 202449,0049,6348,9349,0648,822.407.700
18 apr 202449,0749,2448,7448,9848,741.827.800
17 apr 202448,9549,3348,8349,1448,902.127.400
16 apr 202449,4149,7448,4548,7148,472.824.600
15 apr 202449,9650,0649,1649,3949,142.056.400
12 apr 202450,0450,3349,2149,4349,182.226.500
11 apr 202450,4150,8350,0150,4150,163.664.300
10 apr 202450,3450,5049,7250,0049,751.306.500
09 apr 202450,9151,1150,7450,9250,67856.700
08 apr 202450,9251,1550,6050,6550,401.411.700
05 apr 202451,0851,1750,6550,9850,731.520.200
04 apr 202452,0052,2451,2351,4251,161.622.600
03 apr 202450,8652,0450,7451,8451,582.084.500
02 apr 202451,3351,3450,5050,9950,741.989.800
01 apr 202451,3151,4151,0151,0250,771.523.500
28 mar 202452,3152,4551,6051,6251,361.765.600
27 mar 202451,2652,0751,0952,0451,782.119.600
26 mar 202451,2751,3250,7051,0050,751.477.900
25 mar 202451,1451,2750,5050,8650,611.657.500
22 mar 202451,6051,7150,8950,9050,651.380.400
21 mar 202452,4452,6751,6251,6451,381.669.600
20 mar 202452,3152,5951,8652,2551,991.971.800
19 mar 202452,2452,6451,9052,3452,082.315.200
18 mar 202453,3953,5052,4152,4352,172.107.300
15 mar 202452,7654,0252,7653,7253,452.931.900
14 mar 202454,0254,0552,9553,3153,051.816.800
13 mar 202454,3954,7154,1154,3254,051.479.600
12 mar 202455,1355,2854,2454,3354,061.407.600
11 mar 202454,5155,3854,5155,1654,891.826.500
08 mar 202454,8355,1554,1954,4254,152.227.500
07 mar 202456,2656,3454,0154,6054,332.997.600
07 mar 20240.218 Dividendo
*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...