U.S. markets close in 6 hours 7 minutes

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

Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
60.20+0.32 (+0.53%)
A partir del 03:38PM CEST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202459.6260.3659.5460.2060.20364,477
23 may 202460.4060.4259.6859.8859.881,055,037
22 may 202461.0061.0460.3260.5060.50928,846
21 may 202461.2261.4460.9861.2061.20918,647
20 may 202461.8462.0061.3261.6261.62761,642
17 may 202461.3062.1661.3062.1262.121,640,038
16 may 202460.8261.4460.8261.2461.241,282,491
15 may 202460.5061.1660.4261.0661.061,798,183
14 may 202459.8460.4859.8460.4260.421,921,924
13 may 202459.5260.0459.5260.0260.021,272,876
10 may 202459.0059.6458.9259.4859.481,568,948
09 may 202458.3659.1458.3458.9658.961,812,109
08 may 202458.5059.5658.5058.7858.782,408,852
07 may 202455.5656.5455.5656.5456.542,145,430
06 may 202455.5056.3655.3855.4855.481,059,100
03 may 202455.3655.9055.2455.5255.52916,648
03 may 20240.82 Dividendo
02 may 202455.8056.2255.3855.9855.161,268,402
30 abr 202456.6657.2456.0856.1655.341,750,105
29 abr 202456.0656.5456.0656.4255.59966,816
26 abr 202456.1456.3655.2856.1255.301,175,113
25 abr 202456.4056.5255.6656.0655.241,405,502
24 abr 202456.5056.7255.6656.0455.221,443,525
23 abr 202455.8056.2455.6855.8455.021,115,248
22 abr 202455.7456.0855.5455.7054.881,177,731
19 abr 202453.9655.1053.9654.9654.151,395,244
18 abr 202453.9254.2453.6054.1653.37825,018
17 abr 202453.8254.2253.6653.8653.071,236,844
16 abr 202454.4254.6253.7453.8653.071,334,034
15 abr 202455.4455.6854.8054.8054.001,415,460
12 abr 202455.9856.1655.3455.4654.65952,402
11 abr 202455.2856.3255.1455.5454.731,075,817
10 abr 202456.1056.2055.1255.2854.471,232,190
09 abr 202455.2455.8455.1855.7254.90858,771
08 abr 202455.1855.6455.0455.5454.73766,927
05 abr 202454.6055.6054.5655.3654.551,192,741
04 abr 202455.5855.8855.1055.2854.47948,450
03 abr 202456.3256.5855.6255.8855.061,107,034
02 abr 202456.6457.0856.2056.2255.401,039,486
28 mar 202456.1756.4855.6456.4655.631,481,372
27 mar 202455.9056.4655.9056.2555.431,071,499
26 mar 202455.3155.9155.1455.8255.001,013,866
25 mar 202455.1755.6654.9555.5254.711,084,676
22 mar 202454.6155.2954.5855.1754.361,257,188
21 mar 202455.5755.5854.7354.8254.021,322,379
20 mar 202455.1155.4554.7754.9454.14744,074
19 mar 202454.9655.2854.6455.1754.361,106,029
18 mar 202455.9655.9654.9755.1854.371,063,842
15 mar 202456.0056.3255.3955.3954.588,030,075
14 mar 202456.9057.2255.9755.9755.153,029,512
13 mar 202457.8358.8257.7558.8257.96988,810
12 mar 202457.8058.0957.5357.9557.10974,140
11 mar 202456.8657.7656.8657.5556.711,078,818
08 mar 202456.3256.8056.2456.6155.78839,630
07 mar 202455.3456.2955.1556.1455.321,273,665
06 mar 202455.5956.2355.5055.6854.861,080,980
05 mar 202455.4455.8155.0555.6054.791,299,234
04 mar 202455.4655.8955.2155.6154.801,436,842
01 mar 202455.6956.0755.4955.7854.961,484,813
29 feb 202456.5057.6055.5555.7254.903,252,273
28 feb 202458.1658.1857.2657.5756.731,349,729
27 feb 202458.1858.3457.7858.0857.231,258,492
26 feb 202458.4558.5458.1758.2757.42733,731
23 feb 202458.5658.6658.2258.4757.61954,425
22 feb 202458.8659.0858.2158.4857.621,634,271
21 feb 202458.3658.9758.3058.5057.64682,465
20 feb 202458.1458.4557.8258.2657.411,282,840
19 feb 202457.8358.2557.8158.2357.38720,872
16 feb 202458.5158.6457.6757.8156.961,306,244
15 feb 202458.1458.4057.9258.2757.42898,759
14 feb 202457.0058.6956.2257.9257.071,797,555
13 feb 202460.0360.2559.2859.4058.531,199,019
12 feb 202459.7659.9759.3259.8558.97926,576
09 feb 202460.6260.7859.8859.9659.081,177,976
08 feb 202460.2261.2560.2260.6559.761,065,622
07 feb 202459.1161.1659.0960.5959.702,638,999
06 feb 202457.6158.1857.1258.1457.291,253,800
05 feb 202457.2657.9257.2657.6556.81744,314
02 feb 202457.6858.3957.2857.3156.471,092,137
01 feb 202457.4357.6656.9757.4356.591,119,985
31 ene 202457.8357.9957.4257.5156.671,220,008
30 ene 202457.3957.9156.9857.4756.63909,767
29 ene 202457.0657.4756.9557.4456.601,348,450
26 ene 202457.3457.4856.6657.2056.361,692,511
25 ene 202457.5157.6156.8657.2056.361,715,414
24 ene 202457.6957.9657.5257.7656.911,517,399
23 ene 202458.0058.0357.1657.3756.531,357,804
22 ene 202457.8558.1457.3757.7956.941,141,091
19 ene 202457.6658.1257.4357.6356.791,202,868
18 ene 202457.5957.7157.1657.4556.611,382,187
17 ene 202458.3258.3457.4457.7356.881,500,078
16 ene 202458.2259.2158.1058.6557.791,406,143
15 ene 202459.2959.7359.2759.5758.70810,177
12 ene 202459.1059.7659.0559.4958.621,559,180
11 ene 202460.0060.5558.5059.1558.281,884,094
10 ene 202460.0160.3459.9160.0959.211,633,531
09 ene 202459.3859.8559.1559.6058.731,265,448
08 ene 202458.4759.5058.3959.3858.511,033,238
05 ene 202458.2658.9158.1658.8658.001,236,000
04 ene 202458.3658.9258.3058.8157.951,009,526
*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...