Anheuser-Busch InBev SA/NV (ABI.BR)
Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 58.19 | 58.78 | 57.96 | 58.71 | 58.71 | 952,915 |
| 07 dic 2023 | 58.14 | 58.54 | 58.09 | 58.23 | 58.23 | 880,267 |
| 06 dic 2023 | 58.51 | 58.83 | 58.28 | 58.34 | 58.34 | 1,073,434 |
| 05 dic 2023 | 58.42 | 58.63 | 58.12 | 58.43 | 58.43 | 1,268,667 |
| 04 dic 2023 | 57.46 | 58.55 | 57.44 | 58.36 | 58.36 | 917,408 |
| 01 dic 2023 | 57.92 | 58.28 | 57.82 | 58.25 | 58.25 | 1,148,161 |
| 30 nov 2023 | 57.06 | 57.71 | 56.94 | 57.61 | 57.61 | 1,764,450 |
| 29 nov 2023 | 57.13 | 57.55 | 57.00 | 57.18 | 57.18 | 803,229 |
| 28 nov 2023 | 56.77 | 57.27 | 56.39 | 57.27 | 57.27 | 1,350,879 |
| 27 nov 2023 | 57.61 | 57.70 | 57.20 | 57.20 | 57.20 | 1,694,849 |
| 24 nov 2023 | 57.25 | 57.83 | 57.25 | 57.72 | 57.72 | 995,414 |
| 23 nov 2023 | 57.49 | 57.70 | 57.35 | 57.53 | 57.53 | 1,235,995 |
| 22 nov 2023 | 56.90 | 57.65 | 56.89 | 57.63 | 57.63 | 1,265,376 |
| 21 nov 2023 | 56.28 | 56.89 | 56.23 | 56.82 | 56.82 | 1,209,619 |
| 20 nov 2023 | 56.23 | 56.61 | 56.21 | 56.42 | 56.42 | 1,046,672 |
| 17 nov 2023 | 56.47 | 56.94 | 56.09 | 56.23 | 56.23 | 1,386,973 |
| 16 nov 2023 | 56.31 | 56.77 | 56.10 | 56.44 | 56.44 | 1,275,000 |
| 15 nov 2023 | 56.53 | 56.93 | 56.19 | 56.49 | 56.49 | 1,480,016 |
| 14 nov 2023 | 56.00 | 56.76 | 55.68 | 56.20 | 56.20 | 1,837,183 |
| 13 nov 2023 | 55.44 | 56.01 | 55.29 | 55.92 | 55.92 | 1,054,286 |
| 10 nov 2023 | 55.88 | 56.02 | 54.68 | 55.41 | 55.41 | 1,533,915 |
| 09 nov 2023 | 55.83 | 56.54 | 55.69 | 56.28 | 56.28 | 1,253,301 |
| 08 nov 2023 | 55.12 | 56.10 | 55.09 | 55.66 | 55.66 | 1,177,286 |
| 07 nov 2023 | 54.69 | 55.36 | 54.66 | 55.36 | 55.36 | 929,920 |
| 06 nov 2023 | 54.86 | 55.07 | 54.70 | 54.84 | 54.84 | 1,056,134 |
| 03 nov 2023 | 54.52 | 55.33 | 54.37 | 55.11 | 55.11 | 1,177,780 |
| 02 nov 2023 | 53.87 | 54.71 | 53.73 | 54.39 | 54.39 | 1,520,354 |
| 01 nov 2023 | 53.56 | 53.86 | 53.14 | 53.38 | 53.38 | 1,095,025 |
| 31 oct 2023 | 51.50 | 53.76 | 51.36 | 53.63 | 53.63 | 2,507,383 |
| 30 oct 2023 | 50.75 | 51.17 | 50.58 | 50.85 | 50.85 | 1,310,512 |
| 27 oct 2023 | 50.74 | 51.16 | 50.25 | 50.40 | 50.40 | 1,174,571 |
| 26 oct 2023 | 50.62 | 51.09 | 50.51 | 50.72 | 50.72 | 997,403 |
| 25 oct 2023 | 50.56 | 51.21 | 50.52 | 51.10 | 51.10 | 1,189,749 |
| 24 oct 2023 | 49.78 | 50.34 | 49.43 | 50.19 | 50.19 | 770,065 |
| 23 oct 2023 | 49.69 | 49.96 | 49.35 | 49.81 | 49.81 | 909,327 |
| 20 oct 2023 | 50.04 | 50.37 | 49.79 | 49.88 | 49.88 | 1,521,019 |
| 19 oct 2023 | 50.54 | 50.80 | 50.21 | 50.55 | 50.55 | 1,006,729 |
| 18 oct 2023 | 50.97 | 51.36 | 50.49 | 50.67 | 50.67 | 1,216,553 |
| 17 oct 2023 | 50.98 | 51.50 | 50.86 | 51.10 | 51.10 | 1,107,664 |
| 16 oct 2023 | 51.13 | 51.50 | 50.91 | 51.32 | 51.32 | 1,144,380 |
| 13 oct 2023 | 50.71 | 51.17 | 50.48 | 50.84 | 50.84 | 1,371,657 |
| 12 oct 2023 | 51.66 | 51.95 | 51.08 | 51.08 | 51.08 | 1,624,283 |
| 11 oct 2023 | 50.34 | 51.62 | 50.24 | 51.33 | 51.33 | 1,424,532 |
| 10 oct 2023 | 49.85 | 50.80 | 49.77 | 50.63 | 50.63 | 1,217,980 |
| 09 oct 2023 | 49.44 | 49.78 | 49.30 | 49.49 | 49.49 | 910,572 |
| 06 oct 2023 | 50.00 | 50.30 | 49.17 | 49.44 | 49.44 | 3,051,078 |
| 05 oct 2023 | 50.47 | 51.47 | 50.45 | 51.04 | 51.04 | 1,133,786 |
| 04 oct 2023 | 50.53 | 50.83 | 50.02 | 50.14 | 50.14 | 1,044,410 |
| 03 oct 2023 | 50.64 | 51.10 | 50.39 | 50.59 | 50.59 | 1,217,613 |
| 02 oct 2023 | 52.55 | 52.74 | 50.91 | 51.05 | 51.05 | 1,333,827 |
| 29 sept 2023 | 51.80 | 52.72 | 51.73 | 52.51 | 52.51 | 1,862,156 |
| 28 sept 2023 | 50.84 | 51.12 | 50.30 | 50.80 | 50.80 | 946,149 |
| 27 sept 2023 | 51.34 | 51.64 | 50.82 | 50.87 | 50.87 | 860,111 |
| 26 sept 2023 | 51.80 | 51.86 | 51.31 | 51.31 | 51.31 | 1,397,850 |
| 25 sept 2023 | 53.18 | 53.44 | 52.14 | 52.22 | 52.22 | 909,972 |
| 22 sept 2023 | 52.86 | 53.53 | 52.76 | 53.13 | 53.13 | 916,919 |
| 21 sept 2023 | 53.46 | 54.03 | 53.23 | 53.32 | 53.32 | 1,466,707 |
| 20 sept 2023 | 53.77 | 53.88 | 53.18 | 53.41 | 53.41 | 1,216,285 |
| 19 sept 2023 | 53.76 | 54.12 | 53.57 | 53.79 | 53.79 | 778,252 |
| 18 sept 2023 | 53.19 | 53.63 | 52.92 | 53.63 | 53.63 | 948,267 |
| 15 sept 2023 | 53.66 | 53.96 | 53.29 | 53.33 | 53.33 | 2,944,707 |
| 14 sept 2023 | 52.20 | 53.07 | 51.97 | 52.97 | 52.97 | 1,411,959 |
| 13 sept 2023 | 52.10 | 52.36 | 51.55 | 52.20 | 52.20 | 1,152,841 |
| 12 sept 2023 | 52.99 | 52.99 | 52.41 | 52.45 | 52.45 | 1,003,457 |
| 11 sept 2023 | 52.90 | 52.98 | 52.36 | 52.84 | 52.84 | 1,110,566 |
| 08 sept 2023 | 52.68 | 52.68 | 51.71 | 52.42 | 52.42 | 816,011 |
| 07 sept 2023 | 51.81 | 52.67 | 51.55 | 52.48 | 52.48 | 939,411 |
| 06 sept 2023 | 51.82 | 52.74 | 51.64 | 52.46 | 52.46 | 1,159,370 |
| 05 sept 2023 | 51.23 | 52.07 | 51.04 | 51.85 | 51.85 | 992,683 |
| 04 sept 2023 | 52.00 | 52.18 | 51.32 | 51.37 | 51.37 | 602,565 |
| 01 sept 2023 | 52.44 | 52.54 | 51.96 | 51.96 | 51.96 | 1,012,976 |
| 31 ago 2023 | 52.97 | 53.04 | 52.50 | 52.50 | 52.50 | 1,777,804 |
| 30 ago 2023 | 53.10 | 53.36 | 52.54 | 53.02 | 53.02 | 1,026,427 |
| 29 ago 2023 | 52.91 | 53.53 | 52.79 | 52.82 | 52.82 | 1,141,909 |
| 28 ago 2023 | 52.56 | 53.04 | 52.39 | 52.82 | 52.82 | 976,559 |
| 25 ago 2023 | 52.03 | 52.73 | 51.95 | 52.25 | 52.25 | 825,401 |
| 24 ago 2023 | 52.71 | 52.93 | 52.16 | 52.19 | 52.19 | 862,416 |
| 23 ago 2023 | 51.86 | 52.44 | 51.73 | 52.13 | 52.13 | 997,517 |
| 22 ago 2023 | 51.66 | 52.21 | 51.52 | 51.63 | 51.63 | 980,608 |
| 21 ago 2023 | 51.12 | 52.27 | 51.07 | 51.37 | 51.37 | 1,006,897 |
| 18 ago 2023 | 50.74 | 51.25 | 50.68 | 51.11 | 51.11 | 1,034,890 |
| 17 ago 2023 | 50.71 | 51.08 | 50.56 | 51.00 | 51.00 | 1,111,276 |
| 16 ago 2023 | 50.80 | 50.99 | 50.64 | 50.73 | 50.73 | 894,409 |
| 15 ago 2023 | 51.43 | 51.46 | 50.63 | 50.89 | 50.89 | 1,043,047 |
| 14 ago 2023 | 51.35 | 51.57 | 51.16 | 51.48 | 51.48 | 796,987 |
| 11 ago 2023 | 51.74 | 51.74 | 51.03 | 51.16 | 51.16 | 978,995 |
| 10 ago 2023 | 51.62 | 51.95 | 51.33 | 51.93 | 51.93 | 1,485,790 |
| 09 ago 2023 | 51.67 | 51.93 | 51.29 | 51.29 | 51.29 | 835,558 |
| 08 ago 2023 | 51.03 | 51.78 | 50.92 | 51.30 | 51.30 | 947,857 |
| 07 ago 2023 | 51.50 | 51.63 | 50.96 | 51.31 | 51.31 | 815,653 |
| 04 ago 2023 | 52.28 | 52.45 | 51.02 | 51.75 | 51.75 | 1,582,588 |
| 03 ago 2023 | 53.38 | 53.66 | 51.64 | 51.72 | 51.72 | 2,544,814 |
| 02 ago 2023 | 51.10 | 51.25 | 50.54 | 51.06 | 51.06 | 1,809,180 |
| 01 ago 2023 | 51.92 | 52.18 | 51.52 | 51.52 | 51.52 | 1,255,984 |
| 31 jul 2023 | 52.64 | 53.18 | 52.05 | 52.05 | 52.05 | 1,560,745 |
| 28 jul 2023 | 53.02 | 53.61 | 52.99 | 53.52 | 53.52 | 983,274 |
| 27 jul 2023 | 53.02 | 53.76 | 52.95 | 53.47 | 53.47 | 1,223,685 |
| 26 jul 2023 | 53.12 | 53.18 | 52.23 | 52.84 | 52.84 | 1,016,493 |
| 25 jul 2023 | 52.76 | 53.17 | 52.75 | 52.92 | 52.92 | 729,313 |
| 24 jul 2023 | 52.62 | 52.97 | 52.30 | 52.70 | 52.70 | 658,736 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.