Premium
Brown Forman Corp (BF5B)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 6.90700808625 | 29.68 | 31.99 | 29.68 | 1208 | 31.1588431 | DE |
| 4 | -0.23 | -0.719649561952 | 31.96 | 32.299999 | 29.04 | 2110 | 30.24334779 | DE |
| 12 | -11.179999 | -26.0545310197 | 42.909999 | 43.21 | 29.04 | 1694 | 32.68601397 | DE |
| 26 | -8.95 | -22.0009832842 | 40.68 | 45.78 | 29.04 | 1081 | 35.43710044 | DE |
| 52 | -20.99 | -39.8141122914 | 52.72 | 56.48 | 29.04 | 1016 | 38.74695607 | DE |
| 156 | -29.45 | -48.1366459627 | 61.18 | 61.94 | 29.04 | 834 | 41.24581953 | DE |
| 260 | -29.45 | -48.1366459627 | 61.18 | 61.94 | 29.04 | 834 | 41.24581953 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 31.63 | 0.48 | 1.54 | 31.38 | 31.63 | 31.38 | 140 |
| 1740605220 | 31.15 | -0.26 | -0.83 | 31.99 | 31.99 | 31.15 | 289 |
| 1740518820 | 31.41 | 0.17 | 0.54 | 31.17 | 31.97 | 31.17 | 342 |
| 1740432420 | 31.24 | 0.42 | 1.36 | 31.08 | 31.82 | 30.77 | 3897 |
| 1740173220 | 30.82 | 1.45 | 4.94 | 29.68 | 30.82 | 29.68 | 1374 |
| 1740086820 | 29.37 | -0.34 | -1.14 | 29.79 | 29.79 | 29.27 | 2893 |
| 1740000420 | 29.71 | 0.08 | 0.27 | 29.56 | 29.71 | 29.51 | 1274 |
| 1739914020 | 29.63 | -0.46 | -1.53 | 29.78 | 30.15 | 29.59 | 3213 |
| 1739827620 | 30.09 | 0.36 | 1.21 | 29.9 | 30.11 | 29.15 | 5979 |
| 1739568420 | 29.73 | -0.29 | -0.97 | 29.98 | 30.43 | 29.66 | 2283 |
| 1739482020 | 30.02 | 0.56 | 1.90 | 29.63 | 30.02 | 29.04 | 1326 |
| 1739395620 | 29.46 | -0.76 | -2.51 | 30.35 | 30.36 | 29.46 | 2613 |
| 1739309220 | 30.22 | -0.28 | -0.92 | 30.36 | 30.36 | 29.85 | 2362 |
| 1739222820 | 30.5 | 0.7 | 2.35 | 30.15 | 30.52 | 29.91 | 1176 |
| 1738963620 | 29.8 | -0.21 | -0.70 | 29.91 | 30.36 | 29.7 | 1552 |
| 1738877220 | 30.01 | 0.01 | 0.03 | 30.3 | 30.45 | 30 | 1395 |
| 1738790820 | 30 | -0.38 | -1.25 | 30.56 | 30.99 | 29.84 | 3563 |
| 1738704420 | 30.38 | -0.72 | -2.32 | 31.11 | 31.11 | 30.21 | 1788 |
| 1738618020 | 31.1 | -0.89 | -2.78 | 31.88 | 31.98 | 30.6 | 3152 |
| 1738358820 | 31.99 | 0.57 | 1.81 | 31.96 | 32.299999 | 31.76 | 1584 |
| 1738272420 | 31.42 | 0.13 | 0.42 | 31.3 | 31.8 | 31.3 | 2102 |
| 1738186020 | 31.29 | -0.48 | -1.51 | 31.86 | 32.08 | 31.19 | 4971 |
| 1738099620 | 31.77 | -0.93 | -2.84 | 33.04 | 33.49 | 31.76 | 1670 |
| 1738013220 | 32.7 | 0.72 | 2.25 | 31.98 | 32.97 | 31.61 | 2477 |
| 1737754020 | 31.98 | 0.14 | 0.44 | 31.41 | 32.32 | 31.41 | 950 |
| 1737667620 | 31.84 | 0.24 | 0.76 | 31.92 | 32.06 | 31.6 | 1246 |
| 1737581220 | 31.6 | -0.89 | -2.74 | 32.659999 | 32.659999 | 31.6 | 2409 |
| 1737494820 | 32.49 | -0.81 | -2.43 | 33.049999 | 33.31 | 32.39 | 1980 |
| 1737408420 | 33.299999 | -0.01 | -0.03 | 33.119999 | 33.299999 | 32.759999 | 1051 |
| 1737149220 | 33.31 | 0.49 | 1.49 | 33.43 | 34.09 | 33.259999 | 3025 |
| 1737062820 | 32.82 | 0.07 | 0.21 | 32.57 | 32.99 | 32.47 | 754 |
| 1736976420 | 32.75 | -0.73 | -2.18 | 33.39 | 33.72 | 32.75 | 1210 |
| 1736890020 | 33.479999 | -0.63 | -1.85 | 33.86 | 34.4 | 33.4 | 1811 |
| 1736803620 | 34.11 | 0.94 | 2.83 | 33.27 | 34.119999 | 33.009999 | 494 |
| 1736544420 | 33.17 | -1.58 | -4.55 | 35.1 | 35.29 | 32.77 | 3188 |
| 1736458020 | 34.75 | -0.19 | -0.54 | 34.9 | 34.9 | 34.44 | 589 |
| 1736371620 | 34.94 | -0.24 | -0.68 | 34.96 | 35.47 | 34.94 | 1394 |
| 1736285220 | 35.18 | -1.1 | -3.03 | 35.69 | 35.85 | 34.99 | 1227 |
| 1736198820 | 36.28 | 0.6 | 1.68 | 35.01 | 36.28 | 35.01 | 1973 |
| 1735939620 | 35.68 | -0.57 | -1.57 | 36.02 | 36.08 | 35 | 823 |
| 1735853220 | 36.25 | -1.51 | -4.00 | 37.159999 | 37.79 | 36.25 | 4393 |
| 1735594020 | 37.76 | 0.48 | 1.29 | 37.38 | 37.799999 | 37.21 | 593 |
| 1735334820 | 37.28 | -1.16 | -3.02 | 38.31 | 38.35 | 37.28 | 2643 |
| 1734989220 | 38.44 | -1.38 | -3.47 | 40 | 40 | 38.44 | 1518 |
| 1734730020 | 39.82 | -0.18 | -0.45 | 39.53 | 40.08 | 39.28 | 891 |
| 1734643620 | 40 | 0 | 0.00 | 39.58 | 40.27 | 39.58 | 1054 |
| 1734557220 | 40 | -0.88 | -2.15 | 41.049999 | 41.049999 | 40 | 675 |
| 1734470820 | 40.88 | -1.16 | -2.76 | 40.93 | 41.13 | 40.88 | 454 |
| 1734384420 | 42.04 | -0.97 | -2.26 | 43.07 | 43.1 | 42.04 | 200 |
| 1734125220 | 43.01 | 0.25 | 0.58 | 42.729999 | 43.01 | 42.729999 | 130 |
| 1734038820 | 42.76 | -0.3 | -0.70 | 42.76 | 42.76 | 42.76 | 1 |
| 1733952420 | 43.06 | 0.21 | 0.49 | 42.67 | 43.06 | 42.67 | 215 |
| 1733866020 | 42.85 | -0.15 | -0.35 | 42.63 | 43.16 | 42.52 | 264 |
| 1733779620 | 43 | 0.86 | 2.04 | 42.32 | 43.03 | 41.799999 | 676 |
| 1733520420 | 42.14 | -0.85 | -1.98 | 42.909999 | 43.21 | 42.14 | 1920 |
| 1733434020 | 42.99 | 4.09 | 10.51 | 39.159999 | 43.72 | 39.159999 | 1824 |
| 1733347620 | 38.9 | -0.74 | -1.87 | 39.72 | 40.03 | 38.9 | 748 |
| 1733261220 | 39.64 | -0.36 | -0.90 | 39.9 | 40.2 | 39.299999 | 1192 |
| 1733174820 | 40 | 0.09 | 0.23 | 40 | 40.2 | 39.7 | 1090 |
| 1732915620 | 39.909999 | 0.56 | 1.42 | 39.82 | 39.909999 | 39.78 | 175 |
| 1732829220 | 39.35 | -0.29 | -0.73 | 39.83 | 39.83 | 39.34 | 300 |
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
