U.S. markets close in 23 minutes

Anheuser-Busch InBev SA/NV (BUD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
54.09-0.69 (-1.26%)
A partir del 03:37PM EDT. Mercado abierto.
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 202253.9354.3653.7254.0954.09833,119
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
06 jul 202254.5355.3854.3354.7954.791,388,400
05 jul 202254.1554.7053.4054.6354.631,935,500
01 jul 202253.9255.1353.8155.0855.081,050,700
30 jun 202253.3254.2452.9953.9553.951,283,000
29 jun 202254.4254.4753.9153.9453.94894,300
28 jun 202254.7355.3454.1754.1954.191,987,900
27 jun 202253.8054.3953.7254.0854.081,565,500
24 jun 202253.1153.9652.9953.9453.941,334,000
23 jun 202252.3852.7252.1352.6952.69993,900
22 jun 202251.5052.6851.4452.1552.151,339,700
21 jun 202252.0152.1151.4051.7051.701,219,300
17 jun 202252.0652.3951.3351.6951.691,410,700
16 jun 202251.1451.9150.9851.4751.471,388,500
15 jun 202252.9353.3951.8452.8452.841,695,000
14 jun 202251.5151.8650.5951.0551.052,101,300
13 jun 202252.0052.3251.3051.6251.622,485,100
10 jun 202251.2752.6451.2152.2652.262,226,000
09 jun 202254.3454.6553.1753.1753.171,205,400
08 jun 202255.9255.9455.0155.1855.18812,500
07 jun 202255.8556.4255.4556.3256.321,083,100
06 jun 202256.0056.5355.5555.8555.85936,500
03 jun 202255.9056.0755.4355.5355.531,237,200
02 jun 202254.9655.7454.3455.6655.661,036,100
01 jun 202256.4056.5954.5055.0755.071,274,300
31 may 202256.3756.7755.9356.7056.702,105,500
27 may 202256.5056.7556.2556.6556.65812,200
26 may 202256.3856.8656.3456.4856.48864,200
25 may 202255.2756.2655.2056.1056.10879,100
24 may 202255.2955.5154.7355.2455.24914,600
23 may 202254.7855.6354.6255.5355.53961,600
20 may 202254.7354.7753.4354.2754.271,137,600
19 may 202254.4354.7953.9454.0654.061,225,500
18 may 202256.9157.0955.2155.2355.231,109,000
17 may 202257.1357.6457.0457.6457.64900,300
16 may 202255.8057.0255.6456.6756.67982,000
13 may 202254.4656.0654.4656.0156.011,324,700
12 may 202254.2354.9753.5054.0354.031,481,800
11 may 202255.3355.7454.7054.7154.712,222,500
10 may 202255.3155.7054.1654.6654.661,991,500
09 may 202253.7154.5453.5154.0754.072,485,900
06 may 202255.2955.6653.9855.0055.003,654,300
05 may 202257.5857.9056.6957.0857.081,740,400
04 may 202256.7358.3756.3958.3358.331,523,900
03 may 202256.9957.1756.4756.8556.851,600,000
03 may 20220.543 Dividendo
02 may 202256.9857.2755.6756.4355.891,305,200
29 abr 202258.5058.7657.3857.4556.901,077,100
28 abr 202256.8958.0656.5257.9757.411,166,500
27 abr 202257.7758.2257.3457.4656.911,143,400
26 abr 202259.8259.9158.1458.2557.691,206,600
25 abr 202259.2859.6058.4759.5658.991,332,400
22 abr 202260.6660.7259.2659.3158.741,035,200
21 abr 202263.3463.4561.3561.4460.851,212,300
20 abr 202260.9961.9960.9761.4960.901,406,300
19 abr 202258.4559.2558.4459.1958.621,298,400
18 abr 202258.6559.0158.4658.7258.15737,400
14 abr 202258.8159.0058.4958.7858.21962,800
13 abr 202257.9258.7257.9058.5858.02948,400
12 abr 202258.2358.8657.7957.9557.391,285,600
11 abr 202258.4259.0258.3558.4957.931,460,100
08 abr 202258.4659.2458.2958.7858.21965,800
07 abr 202258.3758.6557.9958.4757.912,036,000
06 abr 202259.6560.0559.4259.7559.181,403,900
05 abr 202260.9461.3760.5860.8060.21624,100
04 abr 202261.3762.2361.3061.8161.22881,300
01 abr 202260.7961.2360.5161.2260.631,210,000
31 mar 202260.4060.8259.9960.0659.481,650,200
30 mar 202261.5161.7761.2461.3960.80994,500
29 mar 202262.2862.5661.2761.8361.241,113,200
28 mar 202260.0060.3259.3660.3259.741,379,500
*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...