U.S. markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.65-1.01 (-1.69%)
Al cierre: 04:00PM EST
58.67 +0.02 (+0.03%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202358.3558.7958.3358.6558.65964,000
26 ene 202359.6759.7359.2359.6659.66787,200
25 ene 202359.4760.3259.3160.3160.311,165,700
24 ene 202359.1259.6158.9059.4459.441,459,100
23 ene 202359.6759.7159.0259.3059.301,613,000
20 ene 202359.5359.8059.1659.8059.801,216,400
19 ene 202359.1659.6659.1359.3359.331,383,200
18 ene 202361.3161.3859.2859.2959.291,669,900
17 ene 202361.0861.5560.9561.0761.071,689,000
13 ene 202360.6861.2560.6860.9260.921,219,500
12 ene 202360.3260.8759.8760.4960.492,693,400
11 ene 202360.9061.8960.9061.8861.882,006,900
10 ene 202360.4660.6160.2560.4560.451,469,000
09 ene 202360.4861.1760.4260.6760.671,330,400
06 ene 202360.1061.2259.9761.0961.09953,300
05 ene 202360.4760.7659.9660.2460.241,231,700
04 ene 202361.1761.5760.8561.3061.301,935,600
03 ene 202360.3160.5259.5159.6059.601,286,100
30 dic 202260.2560.4259.7560.0460.041,092,600
29 dic 202260.5060.7760.3460.3860.381,013,500
28 dic 202260.5460.7059.9359.9659.96653,800
27 dic 202260.3960.6260.2460.3660.36715,100
23 dic 202260.0360.4359.9260.3760.37800,300
22 dic 202260.3960.4559.6160.1260.12750,700
21 dic 202259.8560.4759.8460.4260.42795,700
20 dic 202259.6159.8059.3659.3759.37932,700
19 dic 202259.6559.7759.2259.4859.48895,300
16 dic 202259.1559.7059.0959.6359.631,277,500
15 dic 202259.9760.0359.2059.7459.741,530,200
14 dic 202260.8461.5160.7261.1461.14964,400
13 dic 202261.4461.6360.6960.8160.811,374,800
12 dic 202259.7360.0459.4059.9959.99818,000
09 dic 202259.6460.1859.5859.6159.61869,400
08 dic 202259.4659.7059.3259.5759.57895,400
07 dic 202259.6759.6759.1259.3559.35612,500
06 dic 202259.3459.5258.8059.0259.02761,500
05 dic 202259.4859.6259.1659.4559.45973,000
02 dic 202259.9060.4159.7160.3560.35967,600
01 dic 202259.9160.0059.3759.7359.731,297,100
30 nov 202258.4558.9057.6458.8958.891,259,800
29 nov 202258.4358.5157.9958.0258.021,956,700
28 nov 202258.8559.1058.0658.1758.171,953,500
25 nov 202256.4056.7856.4056.5956.59385,200
23 nov 202255.9456.3855.8556.3856.38713,800
22 nov 202255.7055.9355.6155.9355.93832,000
21 nov 202255.1455.5655.1355.5055.50959,400
18 nov 202255.5055.5655.1855.5355.53931,600
17 nov 202254.4655.0454.3855.0155.01902,600
16 nov 202254.9455.2054.8555.0455.041,306,800
15 nov 202254.7155.1554.1154.7554.751,251,800
14 nov 202255.0955.4154.7554.7754.771,406,000
11 nov 202254.5555.4954.1255.3655.362,304,300
10 nov 202253.8254.1053.2553.7653.762,208,900
09 nov 202252.2352.6152.0452.1152.111,600,500
08 nov 202252.5952.9852.1952.5752.571,059,200
07 nov 202252.8152.9352.3652.7652.761,534,700
04 nov 202251.6252.4251.2252.1252.122,593,100
03 nov 202248.8249.3048.6949.1649.161,309,200
02 nov 202249.9050.8749.4349.5049.501,428,000
01 nov 202251.4451.5050.7951.0751.071,705,000
31 oct 202250.0050.2949.9350.1050.101,454,400
28 oct 202250.1550.4549.5750.3450.342,497,100
27 oct 202250.0150.5149.5049.5549.551,998,800
26 oct 202246.6647.7146.6347.2247.221,481,900
25 oct 202246.6647.4346.6247.4047.401,250,900
24 oct 202246.5347.0046.3246.9046.901,342,900
21 oct 202245.1646.4045.0246.2446.241,620,200
20 oct 202245.3245.8045.1445.2345.231,463,100
19 oct 202246.1146.2345.2245.6145.611,764,700
18 oct 202247.5747.7546.7246.9146.911,723,700
17 oct 202246.3146.9446.2546.6546.651,259,000
14 oct 202246.6546.7145.5645.5745.571,167,300
13 oct 202244.6646.4544.5146.3646.361,538,200
12 oct 202245.1545.9344.9945.6745.671,175,100
11 oct 202244.8745.4744.6344.9044.901,791,000
10 oct 202245.1145.2844.5844.9444.941,444,600
07 oct 202245.5245.7745.0845.3245.321,674,200
06 oct 202246.1246.2445.6845.8245.821,336,000
05 oct 202246.8947.0346.2046.7546.751,334,700
04 oct 202247.6748.3247.6348.0048.002,363,600
03 oct 202244.9945.9144.8345.8545.851,639,900
30 sept 202245.9445.9745.0545.1645.162,662,000
29 sept 202245.2645.5644.6845.4445.441,683,000
28 sept 202245.2245.9044.9745.7345.732,602,100
27 sept 202246.2346.4544.9445.1645.162,076,100
26 sept 202245.9246.0645.2545.5445.541,565,600
23 sept 202247.4247.4646.2646.6446.641,604,800
22 sept 202249.0849.1148.4048.5748.571,503,900
21 sept 202248.9549.0948.1348.1448.141,066,600
20 sept 202249.7449.7448.7549.1949.191,092,400
19 sept 202249.2650.1349.2250.0750.071,167,500
16 sept 202249.0149.6448.9549.4349.431,565,300
15 sept 202248.8949.4448.7948.9948.99904,300
14 sept 202248.9349.1948.6349.1649.161,323,800
13 sept 202250.5850.9049.4749.5849.581,429,100
12 sept 202251.4551.8251.3351.6251.621,965,700
09 sept 202249.8649.9949.6449.9049.901,032,100
08 sept 202248.9349.4248.6449.2449.241,137,400
07 sept 202248.1849.1148.1849.0449.041,353,800
06 sept 202248.9549.0348.2748.3448.341,621,900
*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...