U.S. markets closed

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
62.18+0.33 (+0.53%)
Al cierre: 04:00PM EDT
61.67 -0.51 (-0.81%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 202361.4462.2561.3362.1862.181,475,000
23 mar 202361.9962.3461.5561.8561.851,307,700
22 mar 202362.1662.5361.6161.6561.651,559,000
21 mar 202361.6061.6861.1361.3061.301,750,300
20 mar 202359.9360.6159.9260.4260.421,179,100
17 mar 202359.4360.2159.3659.9159.911,566,400
16 mar 202359.8960.8459.7060.8160.811,475,500
15 mar 202358.3159.5058.2659.4259.421,947,100
14 mar 202360.6460.9760.3460.8160.811,698,700
13 mar 202359.5560.1859.4359.4859.481,997,200
10 mar 202361.6361.6660.0060.2660.262,469,900
09 mar 202360.9961.5060.2560.2960.292,582,200
08 mar 202359.9560.2259.7960.0060.002,040,500
07 mar 202360.8460.8959.7359.7859.782,061,200
06 mar 202361.2661.4260.9361.0961.091,669,700
03 mar 202361.0362.1060.8062.0862.082,413,600
02 mar 202360.3361.0959.9361.0961.091,759,600
01 mar 202361.2061.2560.0360.2560.251,996,000
28 feb 202360.8861.2160.6060.7060.701,342,900
27 feb 202360.7560.8560.5260.7260.721,053,700
24 feb 202360.1360.3359.7960.3260.32887,600
23 feb 202360.7160.8560.3060.7960.791,005,500
22 feb 202359.9860.1959.8660.0560.051,331,200
21 feb 202359.2859.4058.8859.1059.10988,400
17 feb 202358.2458.9758.2458.8258.82816,100
16 feb 202358.9059.1758.5958.8858.881,162,900
15 feb 202359.0159.4258.8259.4059.40972,800
14 feb 202358.9559.2058.5758.8258.82986,900
13 feb 202358.2858.9158.1958.8758.87822,000
10 feb 202357.9858.2257.8358.0558.051,027,900
09 feb 202358.9058.9357.9758.0858.081,163,400
08 feb 202358.4058.5058.1458.2058.20785,500
07 feb 202358.0358.5957.7958.4258.421,239,600
06 feb 202358.7358.8958.5158.7358.73980,500
03 feb 202359.5159.6058.7459.1959.192,038,000
02 feb 202360.0860.2359.7359.8759.872,386,300
01 feb 202360.6660.7059.3660.2760.273,548,500
31 ene 202359.7960.3059.4860.2960.291,520,400
30 ene 202358.8659.3858.6258.7458.741,477,400
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 202359.1259.6158.9059.4459.441,459,200
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
*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...