Premium
Brown Forman Corp (BF.B)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -2.53416856492 | 35.12 | 35.28 | 33.4 | 3274934 | 34.14244894 | CS |
| 4 | -7.1 | -17.1788047423 | 41.33 | 41.68 | 33.4 | 3054671 | 36.90831956 | CS |
| 12 | -14.75 | -30.1143323806 | 48.98 | 49.17 | 33.4 | 2698436 | 40.90064014 | CS |
| 26 | -9.64 | -21.9740141327 | 43.87 | 49.89 | 33.4 | 2306425 | 43.50953883 | CS |
| 52 | -19.92 | -36.7867036011 | 54.15 | 60.97 | 33.4 | 2154200 | 46.20091823 | CS |
| 156 | -33.46 | -49.4312306101 | 67.69 | 78.15 | 33.4 | 1548100 | 56.20986237 | CS |
| 260 | -36.73 | -51.7615558061 | 70.96 | 83.4 | 33.4 | 1295723 | 60.16206229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 34.29 | 0.21 | 0.62 | 34.37 | 34.681 | 34.17 | 2835540 |
| 1737070800 | 34.08 | 0.39 | 1.16 | 33.81 | 34.11 | 33.4 | 2330589 |
| 1736984400 | 33.69 | -0.75 | -2.18 | 35.05 | 35.28 | 33.67 | 2464107 |
| 1736898000 | 34.44 | -0.03 | -0.09 | 34.69 | 35.05 | 34.18 | 2747357 |
| 1736811600 | 34.47 | 0.61 | 1.80 | 33.87 | 34.97 | 33.7 | 4815918 |
| 1736552400 | 33.86 | -2.13 | -5.92 | 34.96 | 35.13 | 33.5 | 3954979 |
| 1736379600 | 35.99 | -0.24 | -0.66 | 36.235 | 36.5917 | 35.96 | 2236704 |
| 1736293200 | 36.23 | -0.61 | -1.66 | 37.01 | 37.22 | 36.1 | 2903300 |
| 1736206800 | 36.84 | 0.59 | 1.63 | 36.44 | 38.15 | 36.44 | 5065600 |
| 1735947600 | 36.25 | -0.93 | -2.50 | 36.68 | 37 | 35.55 | 3209257 |
| 1735861200 | 37.18 | -0.8 | -2.11 | 38.145 | 38.69 | 37.1 | 2478168 |
| 1735688400 | 37.98 | 0.26 | 0.69 | 38 | 38.265 | 37.745 | 2363155 |
| 1735602000 | 37.72 | -1.1 | -2.83 | 38.65 | 38.65 | 37.71 | 3467465 |
| 1735342800 | 38.82 | -0.67 | -1.70 | 39.4 | 39.7 | 38.73 | 2208313 |
| 1735256400 | 39.49 | -0.39 | -0.98 | 39.74 | 39.922 | 39.34 | 1975307 |
| 1735077840 | 39.88 | -0.28 | -0.70 | 40.2 | 40.39 | 39.45 | 1405552 |
| 1734997200 | 40.16 | -1.12 | -2.71 | 41.28 | 41.32 | 39.62 | 2633981 |
| 1734738000 | 41.28 | -0.08 | -0.19 | 41.36 | 41.68 | 40.92 | 5399761 |
| 1734651600 | 41.36 | 0.08 | 0.19 | 41.52 | 41.89 | 41.25 | 2451861 |
| 1734565200 | 41.28 | -1.46 | -3.42 | 42.49 | 42.68 | 41.25 | 1989865 |
| 1734478800 | 42.74 | -0.96 | -2.20 | 43.305 | 43.63 | 42.62 | 2426993 |
| 1734392400 | 43.7 | -1.28 | -2.85 | 44.4 | 44.94 | 43.69 | 3704693 |
| 1734133200 | 44.98 | 0.02 | 0.04 | 44.68 | 45.26 | 44.4 | 1210935 |
| 1734046800 | 44.96 | -0.02 | -0.04 | 45.41 | 45.415 | 44.7 | 2352399 |
| 1733960400 | 44.98 | -0.2 | -0.44 | 45.245 | 45.83 | 44.83 | 2909156 |
| 1733874000 | 45.18 | -0.04 | -0.09 | 45.21 | 45.31 | 44.5 | 3892597 |
| 1733787600 | 45.22 | 0.81 | 1.82 | 44.2 | 45.6 | 43.98 | 3488194 |
| 1733528400 | 44.41 | -0.97 | -2.14 | 45.14 | 45.41 | 44.13 | 3599606 |
| 1733442000 | 45.38 | 4.38 | 10.68 | 45.55 | 46.22 | 44.05 | 6397706 |
| 1733355600 | 41 | -0.39 | -0.94 | 40.9561 | 41.39 | 40.7 | 3091920 |
| 1733269200 | 41.39 | -0.79 | -1.87 | 42.11 | 42.11 | 41.335 | 2145360 |
| 1733182800 | 42.18 | 0.1 | 0.24 | 42 | 42.39 | 41.44 | 2284919 |
| 1732917840 | 42.08 | 0.38 | 0.91 | 41.7 | 42.12 | 41.65 | 1120494 |
| 1732750800 | 41.7 | 0.33 | 0.80 | 41.58 | 42.21 | 41.395 | 2265416 |
| 1732664400 | 41.37 | -1.2 | -2.82 | 42.35 | 42.36 | 40.95 | 2485169 |
| 1732578000 | 42.57 | 1.2 | 2.90 | 41.98 | 43.65 | 41.98 | 3641758 |
| 1732318800 | 41.37 | 0.68 | 1.67 | 41.56 | 41.86 | 41.18 | 2798364 |
| 1732232400 | 40.69 | 0.39 | 0.97 | 40.41 | 40.971 | 40.25 | 1833548 |
| 1732146000 | 40.3 | 0.08 | 0.20 | 40.16 | 40.41 | 39.95 | 1558673 |
| 1732059600 | 40.22 | -0.19 | -0.47 | 40.15 | 40.48 | 39.98 | 1924726 |
| 1731973200 | 40.41 | -0.39 | -0.96 | 40.53 | 41.0475 | 40.36 | 1438281 |
| 1731714000 | 40.8 | -0.2 | -0.49 | 41.105 | 41.46 | 40.595 | 2335292 |
| 1731627600 | 41 | 0.47 | 1.16 | 40.585 | 41.2 | 40.52 | 2313841 |
| 1731541200 | 40.53 | -0.13 | -0.32 | 40.24 | 40.58 | 40.13 | 1991450 |
| 1731454800 | 40.66 | -0.32 | -0.78 | 40.84 | 41.1 | 40.33 | 2243787 |
| 1731368400 | 40.98 | 0.21 | 0.52 | 40.77 | 41.47 | 40.77 | 3348697 |
| 1731109200 | 40.77 | -0.92 | -2.21 | 41.6 | 41.73 | 40.67 | 1962676 |
| 1731022800 | 41.69 | 0.04 | 0.10 | 41.94 | 42.37 | 41.56 | 2019106 |
| 1730936400 | 41.65 | -2.09 | -4.78 | 43.56 | 43.68 | 40.93 | 4124378 |
| 1730850000 | 43.74 | -0.05 | -0.11 | 43.65 | 43.81 | 43.23 | 1398801 |
| 1730763600 | 43.79 | 0.2 | 0.46 | 43.94 | 44.48 | 43.46 | 2370798 |
| 1730500800 | 43.59 | -0.44 | -1.00 | 44.62 | 44.69 | 43.57 | 2093280 |
| 1730414400 | 44.03 | -1.41 | -3.10 | 45.45 | 45.54 | 44 | 3478891 |
| 1730328000 | 45.44 | -1.29 | -2.76 | 46.63 | 47.16 | 45.35 | 2736068 |
| 1730241600 | 46.73 | -1.62 | -3.35 | 48.12 | 48.395 | 46.42 | 2154979 |
| 1730155200 | 48.35 | -0.02 | -0.04 | 48.69 | 48.97 | 48.2 | 1506541 |
| 1729896000 | 48.37 | -0.61 | -1.25 | 48.98 | 49.17 | 48.16 | 1400814 |
| 1729809600 | 48.98 | 0.19 | 0.39 | 48.79 | 49.03 | 48.6 | 1167745 |
| 1729723200 | 48.79 | 0.07 | 0.14 | 48.38 | 48.83 | 48.12 | 1340586 |
| 1729636800 | 48.72 | 0.36 | 0.74 | 48.56 | 48.735 | 47.9639 | 982509 |
| 1729550400 | 48.36 | -0.61 | -1.25 | 48.76 | 48.93 | 48.22 | 1266282 |
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
