Italia markets closed

Brown-Forman Corporation (BF-B)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,39-1,12 (-1,63%)
Alla chiusura: 04:04PM EDT
67,67 +0,28 (+0,42%)
Dopo ore: 04:50PM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 202267,8168,1166,8467,3967,39941.511
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
07 lug 202270,3571,0170,1770,4370,25908.600
06 lug 202271,0471,5470,2270,4070,221.519.800
05 lug 202271,4471,6869,7970,8070,62998.700
01 lug 202270,3171,6870,0071,5771,38831.200
30 giu 202270,6170,8069,7970,1669,981.284.200
29 giu 202271,2371,6470,7070,9270,741.178.300
28 giu 202272,3473,0471,1471,1670,971.290.000
27 giu 202271,3572,2971,0272,0071,81747.300
24 giu 202270,3871,5770,1671,5171,321.303.000
23 giu 202269,3169,8768,9869,5069,32673.000
22 giu 202268,4569,2068,0868,6568,47852.400
21 giu 202266,9268,8766,7868,6968,51931.000
17 giu 202266,2467,1366,1066,5766,401.529.800
16 giu 202265,4966,4465,2966,0465,87922.200
15 giu 202266,4267,7565,9467,0966,92896.100
14 giu 202266,2366,4064,4365,1664,991.042.400
13 giu 202267,6267,8265,8466,1165,941.538.500
10 giu 202267,4568,8466,8768,4568,271.160.300
09 giu 202269,5470,4168,2868,2868,101.356.800
08 giu 202266,6569,8966,1868,5868,401.130.700
07 giu 202265,4866,1165,4665,9865,811.003.400
07 giu 20220.189 Dividendo
06 giu 202266,1766,9865,9266,4066,04968.300
03 giu 202265,7966,2865,4766,1765,811.031.100
02 giu 202265,7866,2164,5366,1765,811.034.800
01 giu 202266,6266,6564,5965,5165,15990.300
31 mag 202266,0766,5565,3066,1265,761.499.400
27 mag 202265,6366,5665,6166,5666,20925.100
26 mag 202264,8865,8264,2165,2064,84846.300
25 mag 202264,1064,5163,5164,3463,99685.000
24 mag 202263,3364,1963,1064,0463,691.119.400
23 mag 202263,7263,7763,0463,3563,011.238.800
20 mag 202262,2963,0861,4562,9162,571.449.600
19 mag 202261,8762,4060,2361,9261,581.023.300
18 mag 202266,7766,7762,2662,4762,131.101.400
17 mag 202267,0667,4766,3567,2966,92562.800
*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...