U.S. markets open in 39 minutes

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

Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
46.97-0.49 (-1.04%)
A partir del 02:36PM CEST. Mercado abierto.
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202246.6847.2446.2246.9746.97798,527
27 sept 202247.5648.3847.4447.4747.471,415,277
26 sept 202247.1747.9947.0347.3647.361,642,573
23 sept 202249.2149.3147.9948.0148.011,759,470
22 sept 202248.6949.9048.6549.5049.501,534,501
21 sept 202249.2949.5648.7849.2249.221,308,963
20 sept 202250.1550.5349.3849.4249.421,484,186
19 sept 202249.1250.0148.7649.8249.821,033,364
16 sept 202248.9349.5348.7849.2849.283,216,869
15 sept 202248.7549.4048.7449.2549.251,048,089
14 sept 202249.5749.8748.6948.9748.971,448,891
13 sept 202251.0951.4950.0650.0650.061,374,642
12 sept 202249.7751.1449.7150.9050.901,394,812
09 sept 202249.2949.8749.2649.4749.471,066,551
08 sept 202249.1749.6048.9949.3749.371,199,156
07 sept 202248.6649.1848.5049.0849.081,230,197
06 sept 202249.6349.7648.9949.2249.221,330,916
05 sept 202247.7948.9747.7948.9748.971,479,644
02 sept 202248.1448.8747.6248.8348.831,494,425
01 sept 202247.9947.9947.1347.9547.951,746,075
31 ago 202249.4249.5548.3548.3548.353,128,507
30 ago 202249.7150.3249.1249.2449.241,719,216
29 ago 202249.9349.9349.0949.4949.491,335,523
26 ago 202251.3151.4050.1150.2850.281,750,257
25 ago 202252.5052.5351.3651.3651.361,383,478
24 ago 202251.4052.4351.1952.2552.251,333,209
23 ago 202251.1851.7251.0351.2751.271,387,769
22 ago 202252.0952.2151.2151.5551.551,273,361
19 ago 202252.3052.5552.1152.3752.371,589,459
18 ago 202252.9153.0552.5852.6852.68921,299
17 ago 202253.8354.0652.8853.0353.031,289,201
16 ago 202253.2553.6553.1453.5053.50935,985
15 ago 202253.2253.2652.6553.2253.22761,389
12 ago 202252.6153.3452.6152.9852.981,034,236
11 ago 202253.3953.5752.7653.0253.02952,867
10 ago 202252.5553.2152.4152.9652.96961,712
09 ago 202252.8452.9552.4252.5552.551,444,515
08 ago 202252.4853.4252.1452.9152.91986,118
05 ago 202252.3952.4652.0052.1152.111,131,894
04 ago 202252.0052.5251.9852.2752.271,217,009
03 ago 202251.0051.9750.6951.9751.971,746,840
02 ago 202251.2852.0450.6250.7550.751,569,365
01 ago 202252.1452.2251.4051.5351.531,428,207
29 jul 202251.7452.6051.6152.2752.272,015,915
28 jul 202254.0054.0051.1852.1152.113,033,033
27 jul 202254.2754.6854.1354.3354.331,128,661
26 jul 202253.5054.2553.4054.0054.001,358,153
25 jul 202253.2453.7853.1253.5953.591,280,316
22 jul 202252.9253.3652.1653.0753.071,976,618
21 jul 202253.5553.9552.5653.3953.391,514,925
20 jul 202255.2055.2753.9454.0054.001,476,522
19 jul 202253.6054.8653.3854.7854.781,448,827
18 jul 202254.2954.8754.1154.4454.441,147,732
15 jul 202254.3454.5153.5354.0354.031,855,222
14 jul 202254.2854.6253.5553.9253.921,365,696
13 jul 202254.6054.9753.9354.6154.611,329,769
12 jul 202253.9454.8953.8554.8554.851,557,295
11 jul 202253.8855.3553.8854.5954.591,738,278
08 jul 202253.4054.7553.0054.6354.631,571,257
07 jul 202253.7554.2053.2453.5853.581,486,835
06 jul 202253.0454.4052.9853.5553.551,951,888
05 jul 202252.5853.1451.8252.1852.181,789,527
04 jul 202252.7353.1851.4551.5451.541,032,496
01 jul 202250.9552.4050.2152.2852.281,383,522
30 jun 202251.0051.4550.5851.3651.361,836,583
29 jun 202251.5551.9951.4251.8151.811,428,336
28 jun 202251.7652.5851.6552.0952.091,668,841
27 jun 202251.0751.3150.5951.0551.051,409,864
24 jun 202249.9450.9449.9450.8150.811,433,267
23 jun 202249.2650.4449.0549.8349.831,209,960
22 jun 202248.6949.6047.9749.5149.511,391,371
21 jun 202249.6150.0248.8548.9048.901,055,211
20 jun 202249.3649.8449.1049.6049.60798,189
17 jun 202249.1250.1948.8149.2249.223,340,939
16 jun 202249.9750.3248.6349.0049.001,654,558
15 jun 202249.4951.0649.3850.4250.422,058,632
14 jun 202249.8549.9348.6648.8248.821,864,190
13 jun 202248.8249.9948.8049.3149.311,901,569
10 jun 202250.0850.3948.4949.5149.512,194,345
09 jun 202251.5051.5250.5950.8150.811,455,638
08 jun 202252.4552.5151.6551.9551.951,147,871
07 jun 202251.8352.7251.8352.1052.101,027,928
06 jun 202252.0052.7151.9252.5752.57896,437
03 jun 202251.9052.2751.7751.8751.87829,885
02 jun 202251.7952.1350.7251.1551.151,290,541
01 jun 202252.9953.4451.4751.5051.501,553,968
31 may 202252.2153.0252.1752.1752.174,096,851
30 may 202252.9954.1152.4752.5752.571,152,164
27 may 202252.7753.0952.4552.8752.871,280,898
26 may 202252.6053.1052.3252.7652.76995,739
25 may 202252.0052.5351.1952.3652.361,190,837
24 may 202251.3551.7751.0051.0751.071,203,665
23 may 202251.8251.9251.1851.9251.921,258,371
20 may 202251.6452.0051.0051.2151.211,829,921
19 may 202252.5852.7950.9351.0751.071,889,948
18 may 202254.4054.5553.4053.5053.501,509,223
17 may 202254.6555.1853.9654.4454.441,092,579
16 may 202253.5454.0852.9154.0854.081,301,344
13 may 202252.5853.6052.2653.4853.481,049,049
12 may 202251.3852.7351.1252.2952.291,385,381
*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...