U.S. markets close in 2 hours 49 minutes

Anheuser-Busch InBev SA/NV (BUD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
59.53+0.79 (+1.35%)
A partir del 01:08PM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202459.2459.5659.1259.5359.531,335,996
19 abr 202458.5758.8558.3258.7458.741,434,600
18 abr 202457.4157.9457.3057.9157.911,459,600
17 abr 202457.4257.7157.2057.3657.361,741,200
16 abr 202457.5357.5757.0957.1457.141,897,400
15 abr 202458.7559.0157.9658.0058.001,656,900
12 abr 202459.2859.4458.6258.6758.671,556,100
11 abr 202460.2960.3359.4359.7359.731,478,500
10 abr 202459.7259.7559.2459.5759.571,679,100
09 abr 202460.4360.6960.3360.6060.601,524,500
08 abr 202460.1160.3660.0660.2060.201,390,800
05 abr 202459.8260.1959.6959.9659.962,004,500
04 abr 202460.2460.4959.4659.5459.542,572,200
03 abr 202460.6260.6460.1360.2460.241,764,300
02 abr 202460.8060.8060.3960.7160.712,152,500
01 abr 202460.6961.1860.5461.1061.102,289,800
28 mar 202460.6560.9960.6360.7860.782,172,600
27 mar 202460.8761.0060.6160.8460.841,719,100
26 mar 202460.4460.5260.1660.3560.351,634,200
25 mar 202460.0060.3159.7859.7859.781,809,300
22 mar 202459.3959.8859.2859.5059.502,951,300
21 mar 202459.8560.0759.2459.2959.294,367,500
20 mar 202459.8560.2759.4460.0760.072,315,900
19 mar 202459.7160.0959.6159.9959.993,211,300
18 mar 202460.2660.4559.8760.0660.064,783,200
15 mar 202460.9861.3360.2960.8060.804,706,100
14 mar 202461.4261.6660.7161.0161.0111,902,900
13 mar 202463.7464.6363.6964.5564.551,362,200
12 mar 202462.9863.3762.7363.2963.29774,300
11 mar 202462.8563.2462.5663.0963.092,525,500
08 mar 202461.8662.2461.8262.0862.081,390,600
07 mar 202460.8761.6860.8761.6261.622,152,300
06 mar 202460.7861.2060.4760.6160.611,182,300
05 mar 202460.2660.6260.0360.1460.141,440,700
04 mar 202460.0060.4359.8860.1060.101,341,100
01 mar 202460.5660.5659.9660.1760.171,579,000
29 feb 202461.2961.2959.7960.3760.373,026,000
28 feb 202462.2662.5761.9962.4562.452,055,400
27 feb 202462.8063.0862.5863.0663.061,365,300
26 feb 202463.3063.3462.9163.1063.101,739,600
23 feb 202463.4363.5163.1463.3763.372,196,100
22 feb 202463.7063.7162.8663.4063.402,893,200
21 feb 202463.0863.6763.0363.6263.621,434,800
20 feb 202462.6663.0762.6062.8562.852,820,000
16 feb 202462.3262.5462.0062.2462.241,425,000
15 feb 202462.6063.1462.5962.8262.821,406,700
14 feb 202462.1262.4861.6962.3562.352,218,700
13 feb 202464.0664.1063.3963.6863.682,247,700
12 feb 202464.4264.7964.1064.7864.782,046,500
09 feb 202464.9365.0464.3864.5164.512,115,500
08 feb 202465.4465.6765.2765.6165.612,315,600
07 feb 202464.8765.9764.5065.5365.536,652,300
06 feb 202461.7763.9361.5963.7363.734,255,900
05 feb 202462.1362.1561.7761.9161.91809,300
02 feb 202462.4962.5161.6762.1162.111,185,700
01 feb 202461.8862.7761.6862.6562.651,621,900
31 ene 202462.7562.8261.7261.7461.741,361,000
30 ene 202462.5562.6662.2962.4462.44974,500
29 ene 202461.9562.3961.9362.3962.391,089,300
26 ene 202461.8362.3061.8262.0962.09979,800
25 ene 202462.2962.4761.9362.1462.142,084,100
24 ene 202463.3463.3762.3662.3662.361,051,000
23 ene 202462.4063.1161.8862.9862.982,282,800
22 ene 202462.9263.1762.7662.9662.961,512,800
19 ene 202462.8763.1962.4563.0163.01874,300
18 ene 202462.2062.7962.1162.7062.701,192,200
17 ene 202462.5762.7762.3762.7262.721,279,900
16 ene 202464.2164.3463.3563.6163.611,776,400
12 ene 202465.0965.4364.9965.0765.071,231,300
11 ene 202464.9965.1664.5065.1465.142,690,900
10 ene 202465.7266.2465.6466.1566.152,206,300
09 ene 202464.8565.2264.8065.0365.031,930,800
08 ene 202464.9965.4764.9465.4765.471,467,300
05 ene 202464.0464.6863.9464.2564.251,228,500
04 ene 202464.1464.5763.9564.3364.33820,900
03 ene 202464.0564.1363.5463.7463.741,400,900
02 ene 202464.0664.5964.0664.2564.25935,000
29 dic 202364.7564.8564.4664.6264.62966,300
28 dic 202364.8165.0164.5964.6964.691,077,900
27 dic 202364.5564.8964.4664.8764.87844,600
26 dic 202364.2564.9064.2564.6264.621,059,400
22 dic 202364.0564.5264.0464.5064.501,633,900
21 dic 202363.3863.6363.0663.6363.631,230,800
20 dic 202363.7063.8762.8662.8862.881,525,100
19 dic 202363.2863.8663.1363.8663.861,604,300
18 dic 202362.4262.9562.1762.8562.851,215,500
15 dic 202362.6862.8362.4462.5162.511,555,000
14 dic 202362.6463.4962.5262.7962.792,215,900
13 dic 202362.2163.4061.8363.2963.292,289,500
12 dic 202363.3263.4063.1263.3063.301,117,900
11 dic 202362.7863.1162.7863.0663.06803,400
08 dic 202362.9863.2962.9363.0263.02899,100
07 dic 202362.6462.9062.5762.8862.88983,500
06 dic 202363.3263.3962.4962.5062.501,283,500
05 dic 202363.0063.4162.8663.1763.172,342,500
04 dic 202362.8663.4362.8663.1563.151,134,100
01 dic 202362.9463.5262.8363.3963.391,331,600
30 nov 202362.7762.9462.4062.9362.931,215,200
29 nov 202362.9462.9962.5162.6162.611,158,300
28 nov 202362.6162.9162.5062.7962.79986,200
*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...