Premium
Brown Forman Corp (BF.A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -4.23684210526 | 38 | 38.33 | 35.28 | 132720 | 36.8186954 | CS |
| 4 | -7.51 | -17.1070615034 | 43.9 | 45.34 | 35.28 | 146109 | 41.13319661 | CS |
| 12 | -10.78 | -22.853508586 | 47.17 | 48.69 | 35.28 | 111514 | 42.22325615 | CS |
| 26 | -6.88 | -15.9001617749 | 43.27 | 48.69 | 35.28 | 102962 | 43.95754677 | CS |
| 52 | -20.66 | -36.2138475022 | 57.05 | 61.3218 | 35.28 | 82987 | 46.31526732 | CS |
| 156 | -30.64 | -45.7108757273 | 67.03 | 76.6 | 35.28 | 64127 | 57.37254785 | CS |
| 260 | -26.36 | -42.0079681275 | 62.75 | 83.01 | 35.28 | 57455 | 60.43603402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 36.39 | 0.45 | 1.25 | 36.07 | 37.46 | 36.07 | 200336 |
| 1735947600 | 35.94 | -0.87 | -2.36 | 36.77 | 36.77 | 35.28 | 190612 |
| 1735861200 | 36.81 | -0.88 | -2.33 | 37.72 | 38.3 | 36.75 | 129342 |
| 1735688400 | 37.69 | 0.13 | 0.35 | 37.37 | 37.8693 | 37.37 | 94257 |
| 1735602000 | 37.56 | -0.64 | -1.68 | 38 | 38.33 | 37.19 | 116670 |
| 1735342800 | 38.2 | -0.79 | -2.03 | 38.71 | 39.12 | 38.18 | 84567 |
| 1735256400 | 38.99 | -0.18 | -0.46 | 39.21 | 39.2479 | 38.7019 | 89768 |
| 1735077840 | 39.17 | -0.41 | -1.04 | 39.57 | 39.575 | 38.8639 | 55269 |
| 1734997200 | 39.58 | -0.86 | -2.13 | 40.15 | 40.25 | 38.8819 | 167387 |
| 1734738000 | 40.44 | -0.19 | -0.47 | 40.58 | 40.835 | 40.1986 | 293193 |
| 1734651600 | 40.63 | -0.01 | -0.02 | 40.69 | 41.17 | 40.61 | 132589 |
| 1734565200 | 40.64 | -1.37 | -3.26 | 41.57 | 42.22 | 40.62 | 104615 |
| 1734478800 | 42.01 | -1.17 | -2.71 | 43.19 | 43.195 | 42 | 139314 |
| 1734392400 | 43.18 | -1.32 | -2.97 | 44.22 | 44.345 | 43.18 | 92436 |
| 1734133200 | 44.5 | -0.08 | -0.18 | 44.26 | 44.7425 | 44.03 | 63998 |
| 1734046800 | 44.58 | 0.36 | 0.81 | 44 | 44.73 | 43.76 | 113482 |
| 1733960400 | 44.22 | -0.51 | -1.14 | 45.09 | 45.34 | 43.94 | 529465 |
| 1733874000 | 44.73 | -0.24 | -0.53 | 45.16 | 45.16 | 44.37 | 105587 |
| 1733787600 | 44.97 | 1 | 2.27 | 43.9 | 45.34 | 43.7037 | 127417 |
| 1733528400 | 43.97 | -1.14 | -2.53 | 45.2 | 45.21 | 43.76 | 122450 |
| 1733442000 | 45.11 | 4.71 | 11.66 | 44.08 | 45.92 | 43.61 | 254222 |
| 1733355600 | 40.4 | -0.49 | -1.20 | 40.87 | 41.87 | 40.15 | 117030 |
| 1733269200 | 40.89 | -0.72 | -1.73 | 41.43 | 41.43 | 40.87 | 68823 |
| 1733182800 | 41.61 | 0.25 | 0.60 | 41.55 | 41.732 | 40.955 | 84836 |
| 1732917840 | 41.36 | 0.26 | 0.63 | 41.22 | 41.54 | 40.9808 | 52704 |
| 1732750800 | 41.1 | 0.23 | 0.56 | 40.97 | 41.57 | 40.97 | 52863 |
| 1732664400 | 40.87 | -1.04 | -2.48 | 41.86 | 41.86 | 40.48 | 72430 |
| 1732578000 | 41.91 | 0.88 | 2.14 | 41.43 | 43.03 | 41.43 | 136619 |
| 1732318800 | 41.03 | 0.88 | 2.19 | 40.02 | 41.28 | 40.02 | 102873 |
| 1732232400 | 40.15 | 0.39 | 0.98 | 39.8 | 40.36 | 39.73 | 103673 |
| 1732146000 | 39.76 | 0.38 | 0.96 | 39.51 | 39.82 | 39.36 | 80453 |
| 1732059600 | 39.38 | -0.48 | -1.20 | 39.47 | 39.8115 | 39.33 | 116898 |
| 1731973200 | 39.86 | -0.11 | -0.28 | 39.62 | 40.247 | 39.62 | 103388 |
| 1731714000 | 39.97 | -0.21 | -0.52 | 40.25 | 40.68 | 39.825 | 82811 |
| 1731627600 | 40.18 | 0.5 | 1.26 | 39.75 | 40.375 | 39.64 | 83397 |
| 1731541200 | 39.68 | -0.22 | -0.55 | 39.87 | 39.87 | 39.48 | 66023 |
| 1731454800 | 39.9 | -0.17 | -0.42 | 39.9 | 40.2699 | 39.59 | 135058 |
| 1731368400 | 40.07 | 0.18 | 0.45 | 39.91 | 40.53 | 39.91 | 111648 |
| 1731109200 | 39.89 | -0.98 | -2.40 | 40.56 | 40.95 | 39.87 | 112962 |
| 1731022800 | 40.87 | 0 | 0.00 | 41.22 | 41.57 | 40.8 | 101150 |
| 1730936400 | 40.87 | -2.43 | -5.61 | 44.12 | 44.12 | 40.29 | 189982 |
| 1730850000 | 43.3 | 0.33 | 0.77 | 42.79 | 43.37 | 42.57 | 103831 |
| 1730763600 | 42.97 | 0.08 | 0.19 | 43.02 | 43.725 | 42.79 | 116536 |
| 1730500800 | 42.89 | -0.69 | -1.58 | 44.04 | 44.15 | 42.88 | 120301 |
| 1730414400 | 43.58 | -1.53 | -3.39 | 44.99 | 45.085 | 43.57 | 97860 |
| 1730328000 | 45.11 | -1.14 | -2.46 | 46.36 | 46.6499 | 45.11 | 74799 |
| 1730241600 | 46.25 | -1.25 | -2.63 | 47.6 | 47.6 | 45.9515 | 69919 |
| 1730155200 | 47.5 | 0.06 | 0.13 | 47.61 | 48.08 | 47.39 | 43972 |
| 1729896000 | 47.44 | -0.73 | -1.52 | 48.08 | 48.2383 | 47.42 | 61784 |
| 1729809600 | 48.17 | 0.37 | 0.77 | 47.98 | 48.18 | 47.7412 | 49132 |
| 1729723200 | 47.8 | -0.1 | -0.21 | 47.77 | 47.96 | 47.24 | 72588 |
| 1729636800 | 47.9 | 0.5 | 1.05 | 47.36 | 47.96 | 47.0034 | 69212 |
| 1729550400 | 47.4 | -0.53 | -1.11 | 47.61 | 47.8895 | 47.315 | 66601 |
| 1729291200 | 47.93 | -0.62 | -1.28 | 48.21 | 48.69 | 47.38 | 71951 |
| 1729204800 | 48.55 | 0.22 | 0.46 | 48.24 | 48.59 | 48.02 | 88305 |
| 1729118400 | 48.33 | 0.7 | 1.47 | 47.49 | 48.54 | 47.49 | 83802 |
| 1729032000 | 47.63 | 0 | 0.00 | 47.65 | 48.42 | 47.32 | 100151 |
| 1728945600 | 47.63 | 0.35 | 0.74 | 47.17 | 47.84 | 47.07 | 83287 |
| 1728686400 | 47.28 | 0.95 | 2.05 | 46.21 | 47.63 | 46.21 | 78854 |
| 1728600000 | 46.33 | 1.05 | 2.32 | 45.19 | 46.35 | 45.19 | 120291 |
| 1728513600 | 45.28 | -0.23 | -0.51 | 45.28 | 45.61 | 45.12 | 116421 |
| 1728427200 | 45.51 | -0.21 | -0.46 | 45.56 | 45.74 | 45.16 | 73623 |
| 1728340800 | 45.72 | -0.2 | -0.44 | 46.05 | 46.05 | 45.36 | 77093 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
