Premium
Brown Forman Corp (BF5B)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 1.01200282419 | 42.49 | 42.92 | 41 | 446 | 42.2071403 | DE |
| 4 | 2.06 | 5.04160548213 | 40.86 | 43.44 | 40.39 | 346 | 41.85758491 | DE |
| 12 | 3.82 | 9.76982097187 | 39.1 | 43.44 | 38.01 | 736 | 40.56433657 | DE |
| 26 | -4.56 | -9.60404380792 | 47.48 | 48.44 | 38.01 | 900 | 41.53141205 | DE |
| 52 | -12.78 | -22.9443447038 | 55.7 | 56.48 | 38.01 | 702 | 45.00878886 | DE |
| 156 | -18.26 | -29.846355018 | 61.18 | 61.94 | 38.01 | 685 | 45.54580131 | DE |
| 260 | -18.26 | -29.846355018 | 61.18 | 61.94 | 38.01 | 685 | 45.54580131 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 42.59 | 1.34 | 3.25 | 41.22 | 42.59 | 41 | 986 |
| 1727295960 | 41.25 | -1.04 | -2.46 | 42.09 | 42.13 | 41.25 | 230 |
| 1727209560 | 42.29 | -0.07 | -0.17 | 42.049999 | 42.39 | 42.049999 | 147 |
| 1727123160 | 42.36 | 0.69 | 1.66 | 41.86 | 42.72 | 41.52 | 430 |
| 1726864020 | 41.67 | -1.31 | -3.05 | 42.49 | 42.79 | 41.67 | 438 |
| 1726777560 | 42.98 | 0.51 | 1.20 | 43.44 | 43.44 | 42.98 | 226 |
| 1726691220 | 42.47 | -0.41 | -0.96 | 42.63 | 42.63 | 42.32 | 609 |
| 1726604760 | 42.88 | 0.9 | 2.14 | 41.72 | 43 | 41.72 | 113 |
| 1726518420 | 41.979999 | 0.59 | 1.43 | 42.02 | 42.21 | 41.96 | 168 |
| 1726259160 | 41.39 | -0.19 | -0.46 | 41.39 | 41.39 | 41.39 | 50 |
| 1726172760 | 41.58 | 0.22 | 0.53 | 41.51 | 41.58 | 41.51 | 95 |
| 1726086360 | 41.36 | -0.32 | -0.77 | 41.36 | 41.36 | 41.36 | 25 |
| 1725999960 | 41.68 | -0.72 | -1.70 | 41.68 | 41.68 | 41.68 | 1 |
| 1725913620 | 42.4 | 1.92 | 4.74 | 41.159999 | 42.4 | 40.869999 | 735 |
| 1725654360 | 40.479999 | -0.46 | -1.12 | 40.39 | 40.63 | 40.39 | 282 |
| 1725567960 | 40.94 | -0.41 | -0.99 | 40.619999 | 41.28 | 40.619999 | 341 |
| 1725481560 | 41.35 | -0.02 | -0.05 | 41.26 | 41.35 | 41.26 | 162 |
| 1725395160 | 41.369999 | 0.55 | 1.35 | 40.6 | 41.83 | 40.6 | 1320 |
| 1725308760 | 40.82 | -0.43 | -1.04 | 41.29 | 41.29 | 40.82 | 245 |
| 1725049560 | 41.25 | -0.15 | -0.36 | 40.86 | 41.25 | 40.86 | 325 |
| 1724963160 | 41.4 | 0.89 | 2.20 | 40.97 | 41.4 | 39.46 | 2139 |
| 1724876760 | 40.51 | 0.51 | 1.28 | 40.68 | 40.68 | 40.51 | 125 |
| 1724790420 | 40 | -1.07 | -2.61 | 40.4 | 40.89 | 39.93 | 250 |
| 1724704020 | 41.07 | 0.55 | 1.36 | 41.07 | 41.07 | 41.07 | 70 |
| 1724444820 | 40.52 | -0.01 | -0.02 | 40.9 | 40.9 | 40.5 | 92 |
| 1724358420 | 40.53 | 0.2 | 0.50 | 40.83 | 40.83 | 40.36 | 226 |
| 1724271960 | 40.33 | 0.15 | 0.37 | 40.34 | 40.51 | 40.159999 | 457 |
| 1724185560 | 40.18 | -0.42 | -1.03 | 40.729999 | 41.49 | 40.04 | 865 |
| 1724099220 | 40.6 | -0.37 | -0.90 | 41.07 | 41.46 | 40.6 | 868 |
| 1723840020 | 40.97 | -0.03 | -0.07 | 41 | 41 | 40.799999 | 245 |
| 1723753620 | 41 | 0.43 | 1.06 | 40.28 | 41.119999 | 40.28 | 874 |
| 1723667160 | 40.57 | 0.07 | 0.17 | 40.619999 | 40.619999 | 40.119999 | 174 |
| 1723580760 | 40.5 | 0.1 | 0.25 | 40.11 | 40.5 | 40.11 | 122 |
| 1723494360 | 40.4 | -0.25 | -0.62 | 40.93 | 40.93 | 40.34 | 213 |
| 1723235220 | 40.65 | -0.16 | -0.39 | 41 | 41 | 40.479999 | 219 |
| 1723148820 | 40.81 | -0.46 | -1.11 | 40.59 | 40.83 | 40.51 | 333 |
| 1723062360 | 41.27 | 0.08 | 0.19 | 40.85 | 41.51 | 40.549999 | 1869 |
| 1722975960 | 41.19 | 0.39 | 0.96 | 41.1 | 41.19 | 41.1 | 430 |
| 1722889620 | 40.799999 | -0.45 | -1.09 | 38.71 | 41.51 | 38.71 | 1011 |
| 1722630360 | 41.25 | -0.35 | -0.84 | 40.84 | 41.54 | 40.57 | 829 |
| 1722544020 | 41.6 | 0.11 | 0.27 | 42.03 | 42.03 | 41.28 | 983 |
| 1722457560 | 41.49 | 0.42 | 1.02 | 40.97 | 41.49 | 40.97 | 239 |
| 1722371220 | 41.07 | -0.5 | -1.20 | 41.59 | 41.59 | 40.61 | 1313 |
| 1722284760 | 41.57 | -0.5 | -1.19 | 42.619999 | 42.619999 | 41.57 | 3559 |
| 1722025620 | 42.07 | 0.65 | 1.57 | 42.229999 | 42.229999 | 41.5 | 189 |
| 1721939160 | 41.42 | 1.13 | 2.80 | 40.07 | 41.89 | 39.78 | 2206 |
| 1721852820 | 40.29 | 0.16 | 0.40 | 39.7 | 40.31 | 39.7 | 658 |
| 1721766420 | 40.13 | 0.44 | 1.11 | 40.1 | 40.31 | 40.1 | 219 |
| 1721679960 | 39.69 | 0.06 | 0.15 | 39.74 | 40.25 | 39.68 | 365 |
| 1721420760 | 39.63 | -1.37 | -3.34 | 40.45 | 40.45 | 39.63 | 1040 |
| 1721334360 | 41 | 0.25 | 0.61 | 40.99 | 41 | 40.88 | 156 |
| 1721248020 | 40.75 | 0.75 | 1.88 | 40.11 | 40.909999 | 39.63 | 869 |
| 1721161560 | 40 | -0.62 | -1.53 | 40.31 | 40.31 | 40 | 160 |
| 1721075160 | 40.619999 | -0.03 | -0.07 | 41.1 | 41.33 | 40.25 | 613 |
| 1720815960 | 40.65 | 0.82 | 2.06 | 39.79 | 40.65 | 39.79 | 158 |
| 1720729560 | 39.83 | 0.33 | 0.84 | 39.51 | 40.79 | 39.51 | 418 |
| 1720643220 | 39.5 | 0.95 | 2.46 | 38.1 | 39.5 | 38.01 | 6101 |
| 1720556760 | 38.549999 | -0.04 | -0.10 | 39.1 | 39.369999 | 38.44 | 419 |
| 1720470360 | 38.59 | -0.15 | -0.39 | 39.29 | 39.31 | 38.2 | 3527 |
| 1720211220 | 38.74 | -0.75 | -1.90 | 39.1 | 40 | 38.6 | 2639 |
| 1720124820 | 39.49 | 0.35 | 0.89 | 39.44 | 39.54 | 39.44 | 280 |
| 1720038420 | 39.14 | -0.51 | -1.29 | 39.78 | 39.78 | 38.9 | 1127 |
| 1719952020 | 39.65 | 0.13 | 0.33 | 39.299999 | 39.65 | 39.06 | 2345 |
| 1719865620 | 39.52 | -0.58 | -1.45 | 40.5 | 40.51 | 39.45 | 2225 |
| 1719606420 | 40.1 | -0.49 | -1.21 | 40.78 | 40.78 | 40.1 | 336 |
| 1719520020 | 40.59 | 0.03 | 0.07 | 40.27 | 40.59 | 40.1 | 1172 |
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
