U.S. markets open in 5 hours 49 minutes

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
56.59+0.21 (+0.37%)
Al cierre: 01:00PM EST
56.60 +0.01 (+0.01%)
Fuera de horario: 04:52PM EST
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
02 sept 202248.5749.0247.6647.8747.871,301,300
01 sept 202247.4747.9947.2347.9847.981,371,500
31 ago 202248.8249.0948.3648.3648.361,201,100
30 ago 202249.8950.0049.1149.3249.322,319,100
29 ago 202249.6249.9249.2849.6949.691,519,400
26 ago 202251.1951.3349.5849.6749.671,696,000
25 ago 202251.6051.7651.0751.2951.291,714,100
24 ago 202251.4952.3951.4151.9951.991,326,600
23 ago 202251.0151.6650.9851.5451.541,622,400
22 ago 202251.4851.6250.8551.2251.221,990,700
19 ago 202252.7052.8652.3852.5152.511,229,700
18 ago 202253.5753.5752.9953.2953.291,148,100
17 ago 202253.9354.3653.7153.9653.96986,600
16 ago 202254.1754.9154.0354.7854.78840,300
15 ago 202254.2954.5754.0854.4854.481,207,900
12 ago 202254.3054.8954.3054.8954.89849,300
11 ago 202254.8255.0254.2954.4354.43880,000
10 ago 202254.6555.1054.5755.0255.021,287,000
09 ago 202253.9254.0253.3653.5553.551,314,300
08 ago 202253.9054.5453.8554.0154.011,393,500
05 ago 202253.1153.3552.8453.2453.241,049,100
04 ago 202253.3053.7953.1553.7853.781,358,800
03 ago 202252.4953.2652.2953.1953.191,574,200
02 ago 202252.4252.4451.6651.7451.742,175,600
01 ago 202253.0053.3452.5452.8052.801,347,200
29 jul 202253.1353.7653.0053.5453.541,551,500
28 jul 202252.9953.7151.9253.3053.303,111,500
27 jul 202255.3556.2454.9056.1656.162,176,500
26 jul 202254.6155.0754.5354.7254.721,103,500
25 jul 202254.8955.0854.4355.0255.02875,700
22 jul 202254.1354.4653.8154.2754.27959,700
21 jul 202253.7054.6453.6954.4154.41724,400
20 jul 202255.5455.5954.3554.5654.561,100,000
19 jul 202255.6856.2455.5556.1856.18892,800
18 jul 202255.0755.4654.4754.6154.61803,400
15 jul 202254.4254.7254.1054.5854.58979,000
14 jul 202253.9954.6553.5654.5954.59926,300
13 jul 202254.5455.5254.5055.0855.08858,400
12 jul 202254.6555.4054.4954.8154.81959,900
11 jul 202255.2155.3854.6854.7854.78769,000
08 jul 202255.3755.7855.1055.5255.521,027,200
07 jul 202254.3654.7254.2654.5554.551,410,900
*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...