Anheuser-Busch InBev SA/NV (BUD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 60.92 | 61.40 | 60.85 | 61.38 | 61.38 | 1,076,300 |
| 25 jul 2024 | 60.40 | 60.90 | 60.39 | 60.70 | 60.70 | 1,024,200 |
| 24 jul 2024 | 60.47 | 60.81 | 60.36 | 60.55 | 60.55 | 1,077,800 |
| 23 jul 2024 | 60.75 | 60.99 | 60.44 | 60.70 | 60.70 | 858,800 |
| 22 jul 2024 | 61.18 | 61.36 | 60.80 | 61.03 | 61.03 | 884,300 |
| 19 jul 2024 | 60.47 | 60.59 | 60.22 | 60.45 | 60.45 | 771,900 |
| 18 jul 2024 | 61.77 | 61.85 | 60.55 | 60.56 | 60.56 | 1,184,000 |
| 17 jul 2024 | 60.86 | 61.75 | 60.83 | 61.67 | 61.67 | 1,172,000 |
| 16 jul 2024 | 59.92 | 60.23 | 59.61 | 60.20 | 60.20 | 1,059,000 |
| 15 jul 2024 | 60.86 | 60.88 | 60.15 | 60.17 | 60.17 | 1,285,800 |
| 12 jul 2024 | 60.74 | 61.85 | 60.74 | 61.50 | 61.50 | 944,200 |
| 11 jul 2024 | 60.99 | 61.38 | 60.83 | 61.25 | 61.25 | 1,046,300 |
| 10 jul 2024 | 59.87 | 60.33 | 59.76 | 60.29 | 60.29 | 1,203,800 |
| 09 jul 2024 | 59.26 | 59.40 | 59.01 | 59.01 | 59.01 | 849,100 |
| 08 jul 2024 | 59.95 | 59.98 | 59.33 | 59.34 | 59.34 | 869,700 |
| 05 jul 2024 | 60.23 | 60.31 | 59.54 | 59.76 | 59.76 | 1,051,600 |
| 03 jul 2024 | 59.82 | 60.18 | 59.71 | 60.06 | 60.06 | 1,537,600 |
| 02 jul 2024 | 58.59 | 58.75 | 58.23 | 58.66 | 58.66 | 1,699,100 |
| 01 jul 2024 | 59.08 | 59.16 | 58.20 | 58.35 | 58.35 | 1,734,100 |
| 28 jun 2024 | 58.01 | 58.33 | 57.88 | 58.15 | 58.15 | 2,152,300 |
| 27 jun 2024 | 59.33 | 59.52 | 58.83 | 59.06 | 59.06 | 1,283,500 |
| 26 jun 2024 | 59.17 | 59.54 | 59.02 | 59.48 | 59.48 | 1,829,100 |
| 25 jun 2024 | 59.70 | 60.27 | 59.64 | 60.16 | 60.16 | 2,766,500 |
| 24 jun 2024 | 60.61 | 60.95 | 60.54 | 60.77 | 60.77 | 1,688,600 |
| 21 jun 2024 | 58.87 | 59.21 | 58.59 | 59.06 | 59.06 | 1,461,600 |
| 20 jun 2024 | 59.03 | 59.46 | 58.96 | 59.24 | 59.24 | 924,500 |
| 18 jun 2024 | 59.31 | 59.52 | 59.12 | 59.14 | 59.14 | 1,046,100 |
| 17 jun 2024 | 59.49 | 59.86 | 59.40 | 59.70 | 59.70 | 876,600 |
| 14 jun 2024 | 59.30 | 59.52 | 58.92 | 59.49 | 59.49 | 1,591,100 |
| 13 jun 2024 | 61.04 | 61.04 | 60.11 | 60.45 | 60.45 | 1,851,400 |
| 12 jun 2024 | 61.84 | 62.20 | 61.47 | 61.47 | 61.47 | 1,322,100 |
| 11 jun 2024 | 60.65 | 61.08 | 60.45 | 61.06 | 61.06 | 857,800 |
| 10 jun 2024 | 61.62 | 61.72 | 61.22 | 61.60 | 61.60 | 929,300 |
| 07 jun 2024 | 62.62 | 62.75 | 62.15 | 62.22 | 62.22 | 823,300 |
| 06 jun 2024 | 62.95 | 63.55 | 62.91 | 63.31 | 63.31 | 937,300 |
| 05 jun 2024 | 62.27 | 62.39 | 61.91 | 62.07 | 62.07 | 701,200 |
| 04 jun 2024 | 62.25 | 62.27 | 61.80 | 62.13 | 62.13 | 1,266,800 |
| 03 jun 2024 | 63.01 | 63.20 | 62.58 | 62.65 | 62.65 | 1,208,500 |
| 31 may 2024 | 62.16 | 63.07 | 62.11 | 63.07 | 63.07 | 962,500 |
| 30 may 2024 | 62.61 | 62.71 | 62.32 | 62.33 | 62.33 | 859,600 |
| 29 may 2024 | 62.23 | 62.59 | 62.16 | 62.28 | 62.28 | 1,365,100 |
| 28 may 2024 | 64.22 | 64.24 | 63.29 | 63.51 | 63.51 | 1,636,000 |
| 24 may 2024 | 65.20 | 65.37 | 64.96 | 65.04 | 65.04 | 1,355,000 |
| 23 may 2024 | 65.19 | 65.20 | 64.50 | 64.62 | 64.62 | 1,587,500 |
| 22 may 2024 | 65.46 | 65.69 | 65.07 | 65.19 | 65.19 | 1,080,000 |
| 21 may 2024 | 66.38 | 66.46 | 66.14 | 66.24 | 66.24 | 1,150,100 |
| 20 may 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 66.34 | 1,512,300 |
| 17 may 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 67.42 | 1,591,800 |
| 16 may 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 66.47 | 1,340,800 |
| 15 may 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 66.03 | 1,945,600 |
| 14 may 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 65.67 | 2,226,500 |
| 13 may 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 64.71 | 1,246,100 |
| 10 may 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 64.21 | 2,432,200 |
| 09 may 2024 | 63.41 | 63.54 | 63.10 | 63.49 | 63.49 | 2,301,700 |
| 08 may 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 62.99 | 3,522,400 |
| 07 may 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 60.57 | 3,148,900 |
| 06 may 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 59.59 | 2,459,700 |
| 03 may 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 59.71 | 1,251,700 |
| 03 may 2024 | 0.872 Dividendo | |||||
| 02 may 2024 | 59.85 | 60.08 | 59.64 | 59.89 | 59.02 | 1,646,800 |
| 01 may 2024 | 59.78 | 60.11 | 59.24 | 59.47 | 58.60 | 1,274,200 |
| 30 abr 2024 | 60.76 | 60.78 | 59.64 | 59.66 | 58.79 | 2,131,100 |
| 29 abr 2024 | 60.43 | 60.47 | 60.22 | 60.30 | 59.42 | 1,506,700 |
| 26 abr 2024 | 59.98 | 60.36 | 59.86 | 60.01 | 59.14 | 1,159,600 |
| 25 abr 2024 | 59.90 | 60.20 | 59.56 | 59.94 | 59.07 | 1,288,300 |
| 24 abr 2024 | 59.91 | 60.31 | 59.52 | 60.26 | 59.38 | 1,160,600 |
| 23 abr 2024 | 59.73 | 60.27 | 59.54 | 60.18 | 59.30 | 1,731,300 |
| 22 abr 2024 | 59.24 | 59.75 | 59.12 | 59.49 | 58.62 | 2,897,400 |
| 19 abr 2024 | 58.57 | 58.85 | 58.32 | 58.74 | 57.88 | 1,434,600 |
| 18 abr 2024 | 57.41 | 57.94 | 57.30 | 57.91 | 57.07 | 1,459,600 |
| 17 abr 2024 | 57.42 | 57.71 | 57.20 | 57.36 | 56.52 | 1,741,200 |
| 16 abr 2024 | 57.53 | 57.57 | 57.09 | 57.14 | 56.31 | 1,897,400 |
| 15 abr 2024 | 58.75 | 59.01 | 57.96 | 58.00 | 57.16 | 1,656,900 |
| 12 abr 2024 | 59.28 | 59.44 | 58.62 | 58.67 | 57.82 | 1,556,100 |
| 11 abr 2024 | 60.29 | 60.33 | 59.43 | 59.73 | 58.86 | 1,478,500 |
| 10 abr 2024 | 59.72 | 59.75 | 59.24 | 59.57 | 58.70 | 1,679,100 |
| 09 abr 2024 | 60.43 | 60.69 | 60.33 | 60.60 | 59.72 | 1,524,500 |
| 08 abr 2024 | 60.11 | 60.36 | 60.06 | 60.20 | 59.32 | 1,390,800 |
| 05 abr 2024 | 59.82 | 60.19 | 59.69 | 59.96 | 59.09 | 2,004,500 |
| 04 abr 2024 | 60.24 | 60.49 | 59.46 | 59.54 | 58.67 | 2,572,200 |
| 03 abr 2024 | 60.62 | 60.64 | 60.13 | 60.24 | 59.36 | 1,764,300 |
| 02 abr 2024 | 60.80 | 60.80 | 60.39 | 60.71 | 59.83 | 2,152,500 |
| 01 abr 2024 | 60.69 | 61.18 | 60.54 | 61.10 | 60.21 | 2,289,800 |
| 28 mar 2024 | 60.65 | 60.99 | 60.63 | 60.78 | 59.90 | 2,172,600 |
| 27 mar 2024 | 60.87 | 61.00 | 60.61 | 60.84 | 59.95 | 1,719,100 |
| 26 mar 2024 | 60.44 | 60.52 | 60.16 | 60.35 | 59.47 | 1,634,200 |
| 25 mar 2024 | 60.00 | 60.31 | 59.78 | 59.78 | 58.91 | 1,809,300 |
| 22 mar 2024 | 59.39 | 59.88 | 59.28 | 59.50 | 58.63 | 2,951,300 |
| 21 mar 2024 | 59.85 | 60.07 | 59.24 | 59.29 | 58.43 | 4,367,500 |
| 20 mar 2024 | 59.85 | 60.27 | 59.44 | 60.07 | 59.20 | 2,315,900 |
| 19 mar 2024 | 59.71 | 60.09 | 59.61 | 59.99 | 59.12 | 3,211,300 |
| 18 mar 2024 | 60.26 | 60.45 | 59.87 | 60.06 | 59.19 | 4,783,200 |
| 15 mar 2024 | 60.98 | 61.33 | 60.29 | 60.80 | 59.91 | 4,706,100 |
| 14 mar 2024 | 61.42 | 61.66 | 60.71 | 61.01 | 60.12 | 11,902,900 |
| 13 mar 2024 | 63.74 | 64.63 | 63.69 | 64.55 | 63.61 | 1,362,200 |
| 12 mar 2024 | 62.98 | 63.37 | 62.73 | 63.29 | 62.37 | 774,300 |
| 11 mar 2024 | 62.85 | 63.24 | 62.56 | 63.09 | 62.17 | 2,525,500 |
| 08 mar 2024 | 61.86 | 62.24 | 61.82 | 62.08 | 61.18 | 1,390,600 |
| 07 mar 2024 | 60.87 | 61.68 | 60.87 | 61.62 | 60.72 | 2,152,300 |
| 06 mar 2024 | 60.78 | 61.20 | 60.47 | 60.61 | 59.73 | 1,182,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.