Italia markets closed

Brown-Forman Corporation (BF-B)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,62-0,42 (-0,81%)
Alla chiusura: 04:00PM EDT
52,28 +0,66 (+1,28%)
Dopo ore: 07:18PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
30 nov 20230.218 Dividendo
29 nov 202359,1259,5558,1258,2357,791.116.500
28 nov 202359,2359,7759,0759,2658,811.206.600
27 nov 202359,2459,3758,9259,1258,671.279.600
24 nov 202359,1659,8959,1659,7559,30585.700
22 nov 202359,0759,6458,8159,5559,10896.000
21 nov 202358,7359,2958,0958,5958,141.877.000
20 nov 202358,3859,5158,0259,0258,571.791.200
17 nov 202358,3358,6257,4558,5158,073.361.200
16 nov 202358,7959,0857,5557,6957,251.873.000
15 nov 202359,3059,5658,9059,2258,771.233.500
14 nov 202358,5859,3558,5259,0958,641.719.900
13 nov 202357,2258,0757,2257,5657,121.528.300
10 nov 202356,5057,4356,0357,0256,591.793.000
09 nov 202359,0559,0858,3458,3857,941.093.300
08 nov 202359,0659,4858,3058,7258,27888.000
07 nov 202358,9859,5058,8859,0958,641.016.900
*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...