Italia markets close in 3 hours 59 minutes

Brown-Forman Corporation (BF5B.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,53+0,03 (+0,07%)
In data: 08:12AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202440,5340,5340,5340,5340,53170
21 giu 202440,1240,6040,1240,5040,50170
20 giu 202440,2340,9740,2340,5340,53223
19 giu 202440,2140,2540,1940,1940,19150
18 giu 202440,9540,9540,4040,7840,7848
17 giu 202441,4041,4041,4041,4041,40185
14 giu 202440,5040,5040,5040,5040,5035
13 giu 202439,3640,2039,3639,5439,54240
12 giu 202439,9741,2039,7139,7139,71671
11 giu 202439,5239,5239,5239,5239,52-
10 giu 202441,1941,1939,9039,9039,90200
07 giu 202439,9040,3839,9040,3840,3835
07 giu 20240.2178 Dividendo
06 giu 202439,3340,4239,3339,6539,435
05 giu 202441,9041,9040,0040,0039,7825
04 giu 202441,9442,1841,9442,1841,95125
03 giu 202442,1642,9742,1642,9742,7348
31 mag 202440,8042,3340,8042,3342,10130
30 mag 202440,1840,7040,1340,7040,48100
29 mag 202440,9440,9440,9440,9440,72-
28 mag 202443,1143,1141,6141,6141,38448
27 mag 202443,0043,0042,4042,4042,1725
24 mag 202442,5742,5742,5742,5742,34-
23 mag 202443,2543,2543,2543,2543,01-
22 mag 202443,2743,2843,2043,2042,96500
21 mag 202443,0843,7443,0843,7443,5035
20 mag 202444,2844,2843,7043,7043,4638
17 mag 202444,5244,5244,5244,5244,28-
16 mag 202443,7044,3343,7044,3344,0920
15 mag 202444,8544,8544,8544,8544,60-
14 mag 202445,2545,2545,2545,2545,001
13 mag 202445,9445,9645,3545,9645,7165
10 mag 202444,7244,7244,4444,4444,20-
09 mag 202443,9243,9243,9043,9043,66-
08 mag 202443,9344,0643,9344,0643,8227
07 mag 202443,3543,3543,3543,3543,11-
06 mag 202444,2744,2744,2744,2744,03-
03 mag 202444,3544,3544,3544,3544,11-
02 mag 202443,7943,7943,7943,7943,55-
30 apr 202445,1545,1545,1545,1544,90-
29 apr 202444,7544,7544,7544,7544,50-
26 apr 202444,6944,6944,6944,6944,44-
25 apr 202445,3245,3245,0645,0644,8195
24 apr 202446,0446,0445,3645,4845,23390
23 apr 202445,8545,8545,8545,8545,60-
22 apr 202445,9446,3745,9446,3746,1250
19 apr 202445,3445,7145,3445,7145,46-
18 apr 202445,9045,9045,9045,9045,65-
17 apr 202445,6145,6145,6145,6145,36-
16 apr 202446,1446,1446,1446,1445,89-
15 apr 202446,3246,3246,3246,3246,07-
12 apr 202447,0147,0146,7946,7946,53-
11 apr 202446,2446,2446,2446,2445,99-
10 apr 202446,6546,6546,6546,6546,39-
09 apr 202446,3347,1446,3347,1446,8831
08 apr 202446,7046,7346,7046,7346,4725
05 apr 202447,2547,2547,2547,2546,99-
04 apr 202447,6247,6547,6247,6547,39-
03 apr 202446,8746,8746,8646,8646,60-
02 apr 202448,1048,1047,1247,1246,8620
28 mar 202447,7347,7947,7347,7947,53-
27 mar 202446,9247,5346,9247,1946,9355
26 mar 202446,6446,8946,6146,8946,6330
25 mar 202446,8747,5646,8747,5647,30100
22 mar 202447,2947,2947,2947,2947,03-
21 mar 202447,6747,6747,6747,6747,41-
20 mar 202447,8147,8147,8147,8147,55-
19 mar 202447,9848,0147,9848,0147,75-
18 mar 202449,2849,3049,2849,3049,0396
15 mar 202448,6748,6748,6748,6748,40-
14 mar 202449,4849,7048,7948,7948,52176
13 mar 202449,4349,5849,4349,5849,3165
12 mar 202450,0651,1850,0651,1850,90500
11 mar 202449,3949,3949,3849,3849,11-
08 mar 202449,5550,1049,4150,1049,82147
07 mar 202451,1452,0451,1451,6051,32400
07 mar 20240.2178 Dividendo
06 mar 202455,6855,6851,2651,2650,76100
05 mar 202455,0655,1055,0655,1054,56-
04 mar 202455,2255,2255,0655,0654,52-
01 mar 202455,5455,5455,5455,5455,00-
29 feb 202453,6653,6653,6653,6653,14-
28 feb 202452,8852,8852,8852,8852,37-
27 feb 202452,1852,1852,1852,1851,67-
26 feb 202452,7252,7252,7052,7052,19-
23 feb 202453,1853,1853,1853,1852,66-
22 feb 202453,9053,9053,9053,9053,38-
21 feb 202453,7853,7853,7853,7853,26-
20 feb 202453,2253,2253,2253,2252,70-
19 feb 202453,4253,9853,4253,9853,4640
16 feb 202453,5053,5053,5053,5052,98-
15 feb 202453,2853,6453,0853,5052,9830
14 feb 202452,6452,7652,6452,7652,25-
13 feb 202453,2853,2853,2853,2852,76-
12 feb 202452,1252,1252,1252,1251,61-
09 feb 202452,4852,4852,4852,4851,97-
08 feb 202452,7252,7252,7252,7252,21-
07 feb 202453,3053,8853,3053,8853,36150
06 feb 202452,2052,8452,2052,8452,33174
05 feb 202453,1653,1652,2652,7852,2750
*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...