Italia markets closed

Brown-Forman Corporation (BF-B)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,73+0,16 (+0,22%)
Alla chiusura: 01:02PM EST
73,74 +1,01 (+1,39%)
Dopo ore: 01:37PM EST
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202272,5072,7372,3372,7372,73265.000
23 nov 202272,4972,9472,0672,5772,57568.500
22 nov 202270,9572,4370,8272,2472,241.062.800
21 nov 202270,0770,8570,0170,4770,47801.700
18 nov 202269,8870,2569,2869,7969,791.012.300
17 nov 202268,7469,1068,3168,8968,89524.800
16 nov 202269,4270,2069,2069,5669,56744.000
15 nov 202269,7070,2368,5169,2569,25892.400
14 nov 202269,7270,1668,8768,8868,881.009.600
11 nov 202270,0070,1568,9569,6469,641.166.900
10 nov 202268,1969,9867,6969,8469,841.242.200
09 nov 202266,9667,2866,1866,4466,44865.300
08 nov 202267,4067,5566,5766,9966,99647.900
07 nov 202267,4767,4766,6967,0967,09612.100
04 nov 202266,8167,4065,9667,1567,15710.100
03 nov 202265,8166,4265,4966,1666,16633.000
02 nov 202267,4068,3966,4266,4466,44872.800
01 nov 202268,4068,7967,1667,4467,44722.600
31 ott 202267,6568,7167,6568,0068,001.335.300
28 ott 202266,7968,4066,7968,1768,17960.300
27 ott 202266,7767,2266,4566,5966,59762.300
26 ott 202267,0167,7066,5066,6366,63883.100
25 ott 202264,6966,8564,3966,8266,821.276.900
24 ott 202264,3764,8463,7664,4764,47903.600
21 ott 202263,4664,0963,0263,9063,90768.500
20 ott 202264,2364,3463,2363,3763,37933.000
19 ott 202265,6865,7664,0564,2664,261.090.900
18 ott 202266,1366,3565,2965,7465,741.150.800
17 ott 202264,5665,5264,4565,4165,411.053.000
14 ott 202266,1666,3163,8563,8963,89898.100
13 ott 202263,2165,6563,1965,4365,43821.500
12 ott 202265,0265,1864,4664,4664,46943.100
11 ott 202265,1065,4864,3864,6564,65976.000
10 ott 202265,3265,4264,4765,0065,00689.700
07 ott 202265,8165,9764,7865,1365,131.045.200
06 ott 202267,4567,6466,1266,2066,20754.200
05 ott 202267,8168,1166,8467,3967,39970.800
04 ott 202268,6269,1167,8268,5168,511.049.800
03 ott 202267,0268,3166,8268,2868,28987.500
30 set 202267,6067,6066,5766,5766,57973.000
29 set 202268,1268,1867,0567,4067,40724.500
28 set 202267,9868,3567,3868,1068,101.269.200
27 set 202269,5169,6567,4267,5067,50801.400
26 set 202268,5069,2168,1868,8568,85796.100
23 set 202269,4169,5367,8268,5668,56954.700
22 set 202270,7270,7769,8269,8369,83869.800
21 set 202271,3072,2070,8070,8070,80709.700
20 set 202270,8271,3670,4971,0171,011.199.300
19 set 202270,2471,2470,1271,2371,23850.600
16 set 202270,5071,0870,0370,5670,561.914.500
15 set 202271,8971,8970,3170,3370,331.153.300
14 set 202271,6772,6071,0472,0472,041.751.700
13 set 202272,7273,1171,1371,2471,241.136.600
12 set 202273,7074,0173,0773,4973,491.408.100
09 set 202273,3573,9572,9873,4873,48892.900
08 set 202272,2672,8871,6672,7772,771.639.800
07 set 202271,2872,8571,2672,7572,751.486.100
06 set 202271,9072,2270,7871,0371,031.363.200
02 set 202272,8673,5971,4571,6471,641.244.800
02 set 20220.189 Dividendo
01 set 202273,1973,1971,2272,5172,321.422.100
31 ago 202273,1873,9472,1572,7072,511.975.100
30 ago 202275,3975,6773,0573,5273,331.460.600
29 ago 202275,0975,9974,6975,3475,141.044.100
26 ago 202277,6877,8875,6875,7575,55649.900
25 ago 202277,3978,0377,0377,5677,36493.800
24 ago 202276,8077,6076,2077,3377,13894.500
23 ago 202276,9977,2876,2576,5676,36531.600
22 ago 202276,8577,6676,5377,2377,03676.900
19 ago 202277,6977,8377,1677,2477,04806.200
18 ago 202277,5977,8477,3077,6677,46684.300
17 ago 202277,1578,1576,9077,6677,46807.700
16 ago 202276,7077,5676,7077,4577,25670.500
15 ago 202275,6877,0175,6876,9576,75668.500
12 ago 202275,7576,1775,3276,1475,94668.800
11 ago 202276,0576,2675,3275,4075,20508.500
10 ago 202276,3076,6575,5675,9375,73688.500
09 ago 202274,2775,9274,2375,4375,231.233.400
08 ago 202276,0676,0673,9974,2674,07916.500
05 ago 202275,7375,9375,0675,5475,34899.700
04 ago 202275,7576,5175,4676,1075,90888.300
03 ago 202274,3076,0773,9275,9075,701.182.800
02 ago 202274,7074,7073,8374,3674,17942.900
01 ago 202274,1774,8673,9474,7674,571.010.700
29 lug 202273,1274,5372,9474,2274,032.599.000
28 lug 202272,5373,7072,1473,6173,42749.300
27 lug 202272,0072,5470,8672,4272,23837.500
26 lug 202271,2371,9071,1371,8771,68763.000
25 lug 202271,0971,5370,7071,3071,11876.500
22 lug 202270,9571,5570,6171,2271,031.082.100
21 lug 202270,6271,3470,5271,1971,00860.400
20 lug 202271,3271,4570,5770,9070,721.283.100
19 lug 202270,9371,6470,6371,4071,211.102.200
18 lug 202271,1171,4469,9270,2270,041.392.100
15 lug 202272,0272,0271,1771,3071,11951.700
14 lug 202269,8271,6269,8271,5671,371.031.200
13 lug 202269,5971,2769,5970,9370,751.309.100
12 lug 202270,3070,8069,7870,0769,89674.900
11 lug 202270,1170,4969,7770,2370,051.169.900
08 lug 202270,5670,9269,6570,1669,981.070.000
*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...