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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	58.35	58.79	58.33	58.65	58.65	964,000
26 ene 2023	59.67	59.73	59.23	59.66	59.66	787,200
25 ene 2023	59.47	60.32	59.31	60.31	60.31	1,165,700
24 ene 2023	59.12	59.61	58.90	59.44	59.44	1,459,100
23 ene 2023	59.67	59.71	59.02	59.30	59.30	1,613,000
20 ene 2023	59.53	59.80	59.16	59.80	59.80	1,216,400
19 ene 2023	59.16	59.66	59.13	59.33	59.33	1,383,200
18 ene 2023	61.31	61.38	59.28	59.29	59.29	1,669,900
17 ene 2023	61.08	61.55	60.95	61.07	61.07	1,689,000
13 ene 2023	60.68	61.25	60.68	60.92	60.92	1,219,500
12 ene 2023	60.32	60.87	59.87	60.49	60.49	2,693,400
11 ene 2023	60.90	61.89	60.90	61.88	61.88	2,006,900
10 ene 2023	60.46	60.61	60.25	60.45	60.45	1,469,000
09 ene 2023	60.48	61.17	60.42	60.67	60.67	1,330,400
06 ene 2023	60.10	61.22	59.97	61.09	61.09	953,300
05 ene 2023	60.47	60.76	59.96	60.24	60.24	1,231,700
04 ene 2023	61.17	61.57	60.85	61.30	61.30	1,935,600
03 ene 2023	60.31	60.52	59.51	59.60	59.60	1,286,100
30 dic 2022	60.25	60.42	59.75	60.04	60.04	1,092,600
29 dic 2022	60.50	60.77	60.34	60.38	60.38	1,013,500
28 dic 2022	60.54	60.70	59.93	59.96	59.96	653,800
27 dic 2022	60.39	60.62	60.24	60.36	60.36	715,100
23 dic 2022	60.03	60.43	59.92	60.37	60.37	800,300
22 dic 2022	60.39	60.45	59.61	60.12	60.12	750,700
21 dic 2022	59.85	60.47	59.84	60.42	60.42	795,700
20 dic 2022	59.61	59.80	59.36	59.37	59.37	932,700
19 dic 2022	59.65	59.77	59.22	59.48	59.48	895,300
16 dic 2022	59.15	59.70	59.09	59.63	59.63	1,277,500
15 dic 2022	59.97	60.03	59.20	59.74	59.74	1,530,200
14 dic 2022	60.84	61.51	60.72	61.14	61.14	964,400
13 dic 2022	61.44	61.63	60.69	60.81	60.81	1,374,800
12 dic 2022	59.73	60.04	59.40	59.99	59.99	818,000
09 dic 2022	59.64	60.18	59.58	59.61	59.61	869,400
08 dic 2022	59.46	59.70	59.32	59.57	59.57	895,400
07 dic 2022	59.67	59.67	59.12	59.35	59.35	612,500
06 dic 2022	59.34	59.52	58.80	59.02	59.02	761,500
05 dic 2022	59.48	59.62	59.16	59.45	59.45	973,000
02 dic 2022	59.90	60.41	59.71	60.35	60.35	967,600
01 dic 2022	59.91	60.00	59.37	59.73	59.73	1,297,100
30 nov 2022	58.45	58.90	57.64	58.89	58.89	1,259,800
29 nov 2022	58.43	58.51	57.99	58.02	58.02	1,956,700
28 nov 2022	58.85	59.10	58.06	58.17	58.17	1,953,500
25 nov 2022	56.40	56.78	56.40	56.59	56.59	385,200
23 nov 2022	55.94	56.38	55.85	56.38	56.38	713,800
22 nov 2022	55.70	55.93	55.61	55.93	55.93	832,000
21 nov 2022	55.14	55.56	55.13	55.50	55.50	959,400
18 nov 2022	55.50	55.56	55.18	55.53	55.53	931,600
17 nov 2022	54.46	55.04	54.38	55.01	55.01	902,600
16 nov 2022	54.94	55.20	54.85	55.04	55.04	1,306,800
15 nov 2022	54.71	55.15	54.11	54.75	54.75	1,251,800
14 nov 2022	55.09	55.41	54.75	54.77	54.77	1,406,000
11 nov 2022	54.55	55.49	54.12	55.36	55.36	2,304,300
10 nov 2022	53.82	54.10	53.25	53.76	53.76	2,208,900
09 nov 2022	52.23	52.61	52.04	52.11	52.11	1,600,500
08 nov 2022	52.59	52.98	52.19	52.57	52.57	1,059,200
07 nov 2022	52.81	52.93	52.36	52.76	52.76	1,534,700
04 nov 2022	51.62	52.42	51.22	52.12	52.12	2,593,100
03 nov 2022	48.82	49.30	48.69	49.16	49.16	1,309,200
02 nov 2022	49.90	50.87	49.43	49.50	49.50	1,428,000
01 nov 2022	51.44	51.50	50.79	51.07	51.07	1,705,000
31 oct 2022	50.00	50.29	49.93	50.10	50.10	1,454,400
28 oct 2022	50.15	50.45	49.57	50.34	50.34	2,497,100
27 oct 2022	50.01	50.51	49.50	49.55	49.55	1,998,800
26 oct 2022	46.66	47.71	46.63	47.22	47.22	1,481,900
25 oct 2022	46.66	47.43	46.62	47.40	47.40	1,250,900
24 oct 2022	46.53	47.00	46.32	46.90	46.90	1,342,900
21 oct 2022	45.16	46.40	45.02	46.24	46.24	1,620,200
20 oct 2022	45.32	45.80	45.14	45.23	45.23	1,463,100
19 oct 2022	46.11	46.23	45.22	45.61	45.61	1,764,700
18 oct 2022	47.57	47.75	46.72	46.91	46.91	1,723,700
17 oct 2022	46.31	46.94	46.25	46.65	46.65	1,259,000
14 oct 2022	46.65	46.71	45.56	45.57	45.57	1,167,300
13 oct 2022	44.66	46.45	44.51	46.36	46.36	1,538,200
12 oct 2022	45.15	45.93	44.99	45.67	45.67	1,175,100
11 oct 2022	44.87	45.47	44.63	44.90	44.90	1,791,000
10 oct 2022	45.11	45.28	44.58	44.94	44.94	1,444,600
07 oct 2022	45.52	45.77	45.08	45.32	45.32	1,674,200
06 oct 2022	46.12	46.24	45.68	45.82	45.82	1,336,000
05 oct 2022	46.89	47.03	46.20	46.75	46.75	1,334,700
04 oct 2022	47.67	48.32	47.63	48.00	48.00	2,363,600
03 oct 2022	44.99	45.91	44.83	45.85	45.85	1,639,900
30 sept 2022	45.94	45.97	45.05	45.16	45.16	2,662,000
29 sept 2022	45.26	45.56	44.68	45.44	45.44	1,683,000
28 sept 2022	45.22	45.90	44.97	45.73	45.73	2,602,100
27 sept 2022	46.23	46.45	44.94	45.16	45.16	2,076,100
26 sept 2022	45.92	46.06	45.25	45.54	45.54	1,565,600
23 sept 2022	47.42	47.46	46.26	46.64	46.64	1,604,800
22 sept 2022	49.08	49.11	48.40	48.57	48.57	1,503,900
21 sept 2022	48.95	49.09	48.13	48.14	48.14	1,066,600
20 sept 2022	49.74	49.74	48.75	49.19	49.19	1,092,400
19 sept 2022	49.26	50.13	49.22	50.07	50.07	1,167,500
16 sept 2022	49.01	49.64	48.95	49.43	49.43	1,565,300
15 sept 2022	48.89	49.44	48.79	48.99	48.99	904,300
14 sept 2022	48.93	49.19	48.63	49.16	49.16	1,323,800
13 sept 2022	50.58	50.90	49.47	49.58	49.58	1,429,100
12 sept 2022	51.45	51.82	51.33	51.62	51.62	1,965,700
09 sept 2022	49.86	49.99	49.64	49.90	49.90	1,032,100
08 sept 2022	48.93	49.42	48.64	49.24	49.24	1,137,400
07 sept 2022	48.18	49.11	48.18	49.04	49.04	1,353,800
06 sept 2022	48.95	49.03	48.27	48.34	48.34	1,621,900
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...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,927.60-2.40(-0.12%)

Anheuser-Busch InBev SA/NV (BUD)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,927.60
-2.40(-0.12%)