U.S. markets open in 4 hours 23 minutes

Anheuser-Busch InBev SA/NV (ABI.BR)

Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
58.02-0.06 (-0.10%)
A partir del 10:51AM CET. Mercado abierto.
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 202458.1658.1857.8758.0258.0293,946
27 feb 202458.1858.3457.7858.0858.081,258,492
26 feb 202458.4558.5458.1758.2758.27733,731
23 feb 202458.5658.6658.2258.4758.47954,425
22 feb 202458.8659.0858.2158.4858.481,634,271
21 feb 202458.3658.9758.3058.5058.50682,465
20 feb 202458.1458.4557.8258.2658.261,282,840
19 feb 202457.8358.2557.8158.2358.23720,872
16 feb 202458.5158.6457.6757.8157.811,306,244
15 feb 202458.1458.4057.9258.2758.27898,759
14 feb 202457.0058.6956.2257.9257.921,797,555
13 feb 202460.0360.2559.2859.4059.401,199,019
12 feb 202459.7659.9759.3259.8559.85926,576
09 feb 202460.6260.7859.8859.9659.961,177,976
08 feb 202460.2261.2560.2260.6560.651,065,622
07 feb 202459.1161.1659.0960.5960.592,638,999
06 feb 202457.6158.1857.1258.1458.141,253,800
05 feb 202457.2657.9257.2657.6557.65744,314
02 feb 202457.6858.3957.2857.3157.311,092,137
01 feb 202457.4357.6656.9757.4357.431,119,985
31 ene 202457.8357.9957.4257.5157.511,220,008
30 ene 202457.3957.9156.9857.4757.47909,767
29 ene 202457.0657.4756.9557.4457.441,348,450
26 ene 202457.3457.4856.6657.2057.201,692,511
25 ene 202457.5157.6156.8657.2057.201,715,414
24 ene 202457.6957.9657.5257.7657.761,517,399
23 ene 202458.0058.0357.1657.3757.371,357,804
22 ene 202457.8558.1457.3757.7957.791,141,091
19 ene 202457.6658.1257.4357.6357.631,202,868
18 ene 202457.5957.7157.1657.4557.451,382,187
17 ene 202458.3258.3457.4457.7357.731,500,078
16 ene 202458.2259.2158.1058.6558.651,406,143
15 ene 202459.2959.7359.2759.5759.57810,177
12 ene 202459.1059.7659.0559.4959.491,559,180
11 ene 202460.0060.5558.5059.1559.151,884,094
10 ene 202460.0160.3459.9160.0960.091,633,531
09 ene 202459.3859.8559.1559.6059.601,265,448
08 ene 202458.4759.5058.3959.3859.381,033,238
05 ene 202458.2658.9158.1658.8658.861,236,000
04 ene 202458.3658.9258.3058.8158.811,009,526
03 ene 202458.6459.3458.2458.3758.371,247,000
02 ene 202458.7258.9558.1758.7758.771,049,145
29 dic 202358.3358.6558.2958.4258.42626,355
28 dic 202358.4058.5858.2758.3758.37669,909
27 dic 202358.2058.5258.1058.3158.31736,083
22 dic 202357.4958.4957.4858.3958.39888,309
21 dic 202357.6357.8757.3057.6057.60968,078
20 dic 202357.8958.3957.8758.0858.081,082,081
19 dic 202357.4757.8657.4157.7657.761,012,781
18 dic 202357.1657.3856.9057.3857.38959,018
15 dic 202357.4557.6257.1657.5357.532,869,166
14 dic 202358.5158.6156.9357.5257.521,607,177
13 dic 202358.1458.3757.3657.4257.421,742,838
12 dic 202358.5259.3558.5058.6658.661,417,749
11 dic 202358.5758.6658.2958.5658.561,099,132
08 dic 202358.1958.7857.9658.7158.71952,915
07 dic 202358.1458.5458.0958.2358.23880,267
06 dic 202358.5158.8358.2858.3458.341,073,434
05 dic 202358.4258.6358.1258.4358.431,268,667
04 dic 202357.4658.5557.4458.3658.36917,408
01 dic 202357.9258.2857.8258.2558.251,148,161
30 nov 202357.0657.7156.9457.6157.611,764,450
29 nov 202357.1357.5557.0057.1857.18803,229
28 nov 202356.7757.2756.3957.2757.271,350,879
27 nov 202357.6157.7057.2057.2057.201,694,849
24 nov 202357.2557.8357.2557.7257.72995,414
23 nov 202357.4957.7057.3557.5357.531,235,995
22 nov 202356.9057.6556.8957.6357.631,265,376
21 nov 202356.2856.8956.2356.8256.821,209,619
20 nov 202356.2356.6156.2156.4256.421,046,672
17 nov 202356.4756.9456.0956.2356.231,386,973
16 nov 202356.3156.7756.1056.4456.441,275,000
15 nov 202356.5356.9356.1956.4956.491,480,016
14 nov 202356.0056.7655.6856.2056.201,837,183
13 nov 202355.4456.0155.2955.9255.921,054,286
10 nov 202355.8856.0254.6855.4155.411,533,915
09 nov 202355.8356.5455.6956.2856.281,253,301
08 nov 202355.1256.1055.0955.6655.661,177,286
07 nov 202354.6955.3654.6655.3655.36929,920
06 nov 202354.8655.0754.7054.8454.841,056,134
03 nov 202354.5255.3354.3755.1155.111,177,780
02 nov 202353.8754.7153.7354.3954.391,520,354
01 nov 202353.5653.8653.1453.3853.381,095,025
31 oct 202351.5053.7651.3653.6353.632,507,383
30 oct 202350.7551.1750.5850.8550.851,310,512
27 oct 202350.7451.1650.2550.4050.401,174,571
26 oct 202350.6251.0950.5150.7250.72997,403
25 oct 202350.5651.2150.5251.1051.101,189,749
24 oct 202349.7850.3449.4350.1950.19770,065
23 oct 202349.6949.9649.3549.8149.81909,327
20 oct 202350.0450.3749.7949.8849.881,521,019
19 oct 202350.5450.8050.2150.5550.551,006,729
18 oct 202350.9751.3650.4950.6750.671,216,553
17 oct 202350.9851.5050.8651.1051.101,107,664
16 oct 202351.1351.5050.9151.3251.321,144,380
13 oct 202350.7151.1750.4850.8450.841,371,657
12 oct 202351.6651.9551.0851.0851.081,624,283
11 oct 202350.3451.6250.2451.3351.331,424,532
10 oct 202349.8550.8049.7750.6350.631,217,980
09 oct 202349.4449.7849.3049.4949.49910,572
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...