Premium
Brown Forman Corp (BF.B)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.861300861301 | 33.67 | 35.35 | 33.03 | 1973916 | 34.49886677 | CS |
| 4 | -0.63 | -1.82133564614 | 34.59 | 35.35 | 30.925 | 3040735 | 33.45967052 | CS |
| 12 | 0.96 | 2.90909090909 | 33 | 38.85 | 30.48 | 3322828 | 33.48394553 | CS |
| 26 | -15.02 | -30.6655777869 | 48.98 | 49.17 | 30.48 | 3020333 | 36.53216752 | CS |
| 52 | -15.02 | -30.6655777869 | 48.98 | 49.89 | 30.48 | 2563813 | 40.35811956 | CS |
| 156 | -33.32 | -49.5243757432 | 67.28 | 78.15 | 30.48 | 1733077 | 51.78279476 | CS |
| 260 | -27.71 | -44.9327063402 | 61.67 | 83.4 | 30.48 | 1407512 | 56.90021673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 33.96 | -0.65 | -1.88 | 34.42 | 34.66 | 33.509999 | 2031380 |
| 1745534400 | 34.61 | 0.03 | 0.09 | 34.53 | 34.845 | 34.13 | 1718581 |
| 1745448000 | 34.58 | -0.13 | -0.37 | 35 | 35.35 | 34.16 | 1637712 |
| 1745361600 | 34.71 | 0.52 | 1.52 | 34.48 | 34.96 | 34.385 | 2061045 |
| 1745275200 | 34.19 | 0.4 | 1.18 | 33.67 | 34.27 | 33.03 | 2461779 |
| 1744929600 | 33.79 | 0.77 | 2.33 | 33.28 | 33.87 | 33.08 | 1796773 |
| 1744843200 | 33.02 | -0.42 | -1.26 | 33.54 | 33.73 | 32.86 | 1746983 |
| 1744756800 | 33.439999 | -1.01 | -2.93 | 34.19 | 34.245 | 33.31 | 1855807 |
| 1744670400 | 34.45 | 0.14 | 0.41 | 34.37 | 34.84 | 34.07 | 1892676 |
| 1744411200 | 34.31 | 0.67 | 1.99 | 33.64 | 34.44 | 33.13 | 2172023 |
| 1744324800 | 33.64 | -0.48 | -1.41 | 33.81 | 34.075 | 32.7 | 3200715 |
| 1744238400 | 34.12 | 2.66 | 8.46 | 31.3 | 34.46 | 31.21 | 4130382 |
| 1744152000 | 31.46 | -1.3 | -3.97 | 33.38 | 33.38 | 30.925 | 3959352 |
| 1744065600 | 32.759999 | 0.74 | 2.31 | 31.71 | 34.54 | 31.44 | 7995574 |
| 1743806400 | 32.02 | -0.89 | -2.70 | 32.7 | 32.729999 | 31.73 | 4054615 |
| 1743720000 | 32.909999 | -1.6 | -4.64 | 34.68 | 34.94 | 32.729999 | 4663827 |
| 1743633600 | 34.51 | 1.01 | 3.01 | 33.53 | 34.84 | 33.14 | 2920781 |
| 1743547200 | 33.5 | -0.44 | -1.30 | 33.89 | 34.15 | 33.1 | 3612146 |
| 1743460800 | 33.94 | -0.48 | -1.39 | 34.4 | 34.73 | 33.895 | 3646665 |
| 1743201600 | 34.42 | -0.07 | -0.20 | 34.59 | 35.02 | 34.13 | 2084137 |
| 1743115200 | 34.49 | 0.31 | 0.91 | 34.13 | 34.85 | 34.06 | 1770529 |
| 1743028800 | 34.18 | 0.48 | 1.42 | 33.56 | 34.36 | 33.56 | 2486256 |
| 1742942400 | 33.7 | -0.14 | -0.41 | 33.96 | 34.19 | 33.645 | 2746847 |
| 1742856000 | 33.84 | -0.81 | -2.34 | 34.17 | 34.68 | 33.59 | 2844963 |
| 1742596800 | 34.65 | -0.27 | -0.77 | 34.71 | 35.31 | 34.58 | 8044668 |
| 1742510400 | 34.92 | 0.06 | 0.17 | 35.08 | 35.34 | 34.82 | 2188046 |
| 1742424000 | 34.86 | -0.43 | -1.22 | 35.05 | 35.33 | 34.625 | 2320567 |
| 1742337600 | 35.29 | -0.48 | -1.34 | 35.68 | 35.76 | 35.17 | 2582265 |
| 1742251200 | 35.77 | 0.98 | 2.82 | 35.09 | 36.22 | 35.01 | 2771709 |
| 1741992000 | 34.79 | 0.04 | 0.12 | 35.07 | 35.2 | 34.68 | 2878874 |
| 1741905600 | 34.75 | 0.55 | 1.61 | 34.27 | 35.02 | 34.27 | 3161897 |
| 1741819200 | 34.2 | -1.83 | -5.08 | 35.24 | 35.49 | 33.33 | 4241973 |
| 1741732800 | 36.03 | -1.93 | -5.08 | 37.94 | 37.96 | 35.61 | 3590003 |
| 1741646400 | 37.96 | 1.03 | 2.79 | 37.14 | 38.85 | 37 | 5453059 |
| 1741390800 | 36.93 | 1.15 | 3.21 | 35.65 | 37.32 | 35.42 | 5437070 |
| 1741304400 | 35.78 | -0.21 | -0.58 | 34.65 | 35.89 | 34.27 | 4569913 |
| 1741218000 | 35.99 | 3.3 | 10.09 | 35.3 | 36.1803 | 34.73 | 6142888 |
| 1741131600 | 32.689999 | -0.35 | -1.06 | 33.09 | 33.52 | 32.65 | 4740466 |
| 1741045200 | 33.04 | -0.07 | -0.21 | 32.95 | 33.49 | 32.509999 | 3362507 |
| 1740786000 | 33.11 | 0.04 | 0.12 | 33.07 | 33.479999 | 32.92 | 3903941 |
| 1740699600 | 33.07 | 0.11 | 0.33 | 32.7 | 33.125 | 32.43 | 3466136 |
| 1740613200 | 32.96 | -0.27 | -0.81 | 33 | 33.13 | 32.659999 | 4442284 |
| 1740526800 | 33.229999 | 0.41 | 1.25 | 33 | 33.57 | 32.869999 | 2639956 |
| 1740440400 | 32.82 | 0.76 | 2.37 | 31.94 | 33.527 | 31.94 | 3760384 |
| 1740181200 | 32.06 | 1.08 | 3.49 | 31.3 | 32.3266 | 30.99 | 5271497 |
| 1740094800 | 30.98 | -0.02 | -0.06 | 30.88 | 31.22 | 30.64 | 3562644 |
| 1740008400 | 31 | 0.08 | 0.26 | 30.97 | 31.07 | 30.65 | 3221689 |
| 1739922000 | 30.92 | -0.23 | -0.74 | 31.15 | 31.66 | 30.78 | 3336926 |
| 1739576400 | 31.15 | -0.21 | -0.67 | 31.59 | 32.03 | 31.04 | 2474574 |
| 1739490000 | 31.36 | 0.71 | 2.32 | 31 | 31.385 | 30.76 | 3043944 |
| 1739403600 | 30.65 | -0.71 | -2.26 | 31.18 | 31.44 | 30.48 | 2572890 |
| 1739317200 | 31.36 | 0.19 | 0.61 | 31.15 | 31.43 | 30.81 | 3396367 |
| 1739230800 | 31.17 | 0.33 | 1.07 | 30.89 | 31.56 | 30.89 | 2991467 |
| 1738971600 | 30.84 | -0.42 | -1.34 | 31.35 | 31.54 | 30.62 | 1997039 |
| 1738885200 | 31.26 | 0.16 | 0.51 | 31.59 | 31.65 | 31.04 | 2466173 |
| 1738798800 | 31.1 | -0.58 | -1.83 | 31.5 | 31.71 | 30.97 | 2964386 |
| 1738712400 | 31.68 | -0.23 | -0.72 | 32.17 | 32.47 | 31.58 | 3105261 |
| 1738626000 | 31.91 | -1.1 | -3.33 | 31.89 | 32.465 | 31.2 | 3519034 |
| 1738366800 | 33.009999 | -0.19 | -0.57 | 33 | 33.5 | 32.799999 | 6811904 |
| 1738280400 | 33.2 | 0.58 | 1.78 | 33 | 33.49 | 32.619999 | 2720243 |
| 1738194000 | 32.619999 | -0.44 | -1.33 | 33.13 | 33.159999 | 32.494999 | 2877683 |
| 1738107600 | 33.06 | -1.43 | -4.15 | 34.37 | 34.77 | 33.015 | 2982763 |
| 1738021200 | 34.49 | 0.57 | 1.68 | 34.39 | 34.86 | 33.509999 | 3628548 |
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
