Brown-Forman Corporation (BF-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

49.07

-0.90

(-1.80%)

Al cierre: 04:00PM EDT

50.75

+1.68

(+3.42%)

Fuera de horario:

05:50PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	49.91	49.56	48.92	49.07	49.07	33,936
29 abr 2024	49.51	50.10	49.51	49.97	49.97	34,300
26 abr 2024	49.38	49.76	49.35	49.46	49.46	41,900
25 abr 2024	49.97	50.07	49.23	49.50	49.50	53,300
24 abr 2024	50.75	50.75	49.86	50.29	50.29	87,200
23 abr 2024	50.67	50.84	50.40	50.75	50.75	45,700
22 abr 2024	50.75	50.75	50.18	50.51	50.51	36,400
19 abr 2024	50.46	50.79	50.42	50.43	50.43	33,700
18 abr 2024	50.85	50.85	50.15	50.30	50.30	35,300
17 abr 2024	50.36	50.57	50.17	50.44	50.44	33,900
16 abr 2024	50.63	50.63	49.82	49.91	49.91	37,900
15 abr 2024	51.21	51.23	50.47	50.60	50.60	52,200
12 abr 2024	51.57	51.57	50.57	50.78	50.78	57,400
11 abr 2024	51.50	52.10	51.47	51.74	51.74	44,300
10 abr 2024	52.00	52.00	51.19	51.43	51.43	35,400
09 abr 2024	52.41	52.61	52.13	52.31	52.31	33,600
08 abr 2024	52.24	52.76	52.13	52.14	52.14	64,500
05 abr 2024	52.41	52.60	52.10	52.45	52.45	40,200
04 abr 2024	53.23	53.39	52.63	52.82	52.82	42,200
03 abr 2024	52.25	53.06	52.10	52.87	52.87	54,300
02 abr 2024	52.28	52.64	51.80	52.20	52.20	60,300
01 abr 2024	53.35	53.35	52.32	52.36	52.36	62,100
28 mar 2024	52.97	53.45	52.74	52.95	52.95	35,700
27 mar 2024	52.44	53.12	52.38	53.07	53.07	35,000
26 mar 2024	52.21	52.30	51.77	52.08	52.08	40,200
25 mar 2024	51.85	52.17	51.52	51.91	51.91	60,400
22 mar 2024	52.90	52.97	51.98	51.99	51.99	76,800
21 mar 2024	53.81	54.00	52.85	52.87	52.87	64,100
20 mar 2024	53.71	53.89	53.21	53.62	53.62	95,700
19 mar 2024	53.74	54.00	53.07	53.53	53.53	74,600
18 mar 2024	55.10	55.10	53.65	53.70	53.70	98,300
15 mar 2024	54.96	55.40	54.36	55.03	55.03	108,000
14 mar 2024	56.04	56.04	54.50	54.60	54.60	107,500
13 mar 2024	55.51	55.99	55.46	55.76	55.76	69,600
12 mar 2024	56.46	56.46	55.37	55.70	55.70	52,000
11 mar 2024	55.82	56.36	55.61	56.17	56.17	65,400
08 mar 2024	55.90	55.97	55.21	55.60	55.60	60,900
07 mar 2024	57.06	57.06	55.05	55.56	55.56	68,200
07 mar 2024	0.218 Dividendo
06 mar 2024	56.64	56.81	54.96	56.68	56.46	69,300
05 mar 2024	60.16	61.32	60.16	61.10	60.86	67,600
04 mar 2024	60.36	60.95	60.35	60.55	60.32	25,100
01 mar 2024	60.41	61.08	59.68	60.68	60.45	32,300
29 feb 2024	59.36	60.15	59.15	59.94	59.71	67,400
28 feb 2024	58.46	59.79	58.46	59.51	59.28	44,700
27 feb 2024	58.43	58.90	58.30	58.87	58.64	19,700
26 feb 2024	58.98	58.98	57.67	58.23	58.01	50,700
23 feb 2024	58.69	59.29	58.66	58.79	58.56	41,500
22 feb 2024	59.35	59.61	58.86	58.88	58.65	28,600
21 feb 2024	60.03	60.16	59.55	59.94	59.71	17,400
20 feb 2024	58.48	60.09	58.48	59.71	59.48	27,200
16 feb 2024	60.01	60.32	58.79	59.03	58.80	31,300
15 feb 2024	59.32	59.60	59.04	59.31	59.08	42,900
14 feb 2024	58.38	58.86	57.84	58.85	58.62	33,800
13 feb 2024	58.70	58.84	57.56	58.09	57.87	39,400
12 feb 2024	58.58	59.55	58.35	59.31	59.08	36,400
09 feb 2024	58.32	58.39	57.88	58.27	58.05	31,900
08 feb 2024	58.64	59.01	58.20	58.56	58.33	54,800
07 feb 2024	58.57	58.65	57.93	58.64	58.41	85,000
06 feb 2024	57.89	58.38	57.78	58.27	58.05	30,500
05 feb 2024	58.20	58.20	56.95	57.66	57.44	42,500
02 feb 2024	58.63	58.63	57.64	58.35	58.13	30,700
01 feb 2024	56.92	58.71	56.67	58.69	58.46	24,600
31 ene 2024	57.91	57.93	56.22	56.37	56.15	69,400
30 ene 2024	57.77	58.24	57.51	57.79	57.57	37,200
29 ene 2024	58.23	58.31	56.87	58.31	58.09	49,600
26 ene 2024	57.98	59.27	57.98	58.47	58.25	43,000
25 ene 2024	56.55	57.32	56.55	57.31	57.09	61,600
24 ene 2024	57.48	57.48	56.49	56.57	56.35	45,400
23 ene 2024	56.54	57.08	56.18	56.86	56.64	43,200
22 ene 2024	56.61	56.80	55.91	55.97	55.75	43,400
19 ene 2024	56.73	56.83	55.94	56.66	56.44	46,400
18 ene 2024	56.05	56.65	55.84	56.53	56.31	40,900
17 ene 2024	56.02	56.56	55.80	56.13	55.91	53,000
16 ene 2024	58.50	58.50	56.51	56.76	56.54	37,600
12 ene 2024	57.83	58.64	57.83	58.04	57.82	72,700
11 ene 2024	57.87	57.87	56.74	57.73	57.51	41,800
10 ene 2024	57.66	58.20	57.55	58.12	57.90	117,800
09 ene 2024	57.66	57.98	57.30	57.95	57.73	65,000
08 ene 2024	57.05	58.04	57.05	58.04	57.82	67,200
05 ene 2024	58.24	58.26	57.00	57.44	57.22	51,600
04 ene 2024	57.94	58.72	57.94	58.15	57.93	66,700
03 ene 2024	59.00	59.00	57.49	58.17	57.95	82,100
02 ene 2024	59.54	60.08	58.89	59.20	58.97	87,900
29 dic 2023	59.50	59.93	59.41	59.59	59.36	54,400
28 dic 2023	59.37	60.04	59.37	59.81	59.58	54,500
27 dic 2023	59.54	59.93	59.35	59.72	59.49	89,600
26 dic 2023	59.73	60.04	59.39	59.89	59.66	44,800
22 dic 2023	59.74	60.22	59.39	59.82	59.59	32,300
21 dic 2023	59.92	60.17	58.88	59.77	59.54	50,500
20 dic 2023	60.69	61.04	58.98	59.26	59.03	104,000
19 dic 2023	60.80	61.45	60.80	61.26	61.02	62,400
18 dic 2023	59.63	60.76	59.63	60.29	60.06	66,400
15 dic 2023	58.17	60.43	58.17	59.84	59.61	194,400
14 dic 2023	59.28	60.81	59.28	60.62	60.39	111,700
13 dic 2023	58.71	59.21	57.38	59.06	58.83	238,900
12 dic 2023	58.18	58.96	57.99	58.71	58.48	54,400
11 dic 2023	57.09	58.17	56.90	58.15	57.93	42,500
08 dic 2023	56.60	57.25	56.24	56.78	56.56	72,300
07 dic 2023	55.69	56.83	55.69	56.34	56.12	83,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,035.69-80.48(-1.57%)

Dow Jones37,815.92-570.17(-1.49%)

Nasdaq15,657.82-325.26(-2.04%)

Russell 20001,973.91-42.12(-2.09%)

Petróleo81.26-0.67(-0.82%)

Oro2,302.60-0.30(-0.01%)

Brown-Forman Corporation (BF-A)

S&P 500
5,035.69
-80.48(-1.57%)

Dow Jones
37,815.92
-570.17(-1.49%)

Nasdaq
15,657.82
-325.26(-2.04%)

Russell 2000
1,973.91
-42.12(-2.09%)

Petróleo
81.26
-0.67(-0.82%)

Oro
2,302.60
-0.30(-0.01%)