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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 mar 2023	61.44	62.25	61.33	62.18	62.18	1,475,000
23 mar 2023	61.99	62.34	61.55	61.85	61.85	1,307,700
22 mar 2023	62.16	62.53	61.61	61.65	61.65	1,559,000
21 mar 2023	61.60	61.68	61.13	61.30	61.30	1,750,300
20 mar 2023	59.93	60.61	59.92	60.42	60.42	1,179,100
17 mar 2023	59.43	60.21	59.36	59.91	59.91	1,566,400
16 mar 2023	59.89	60.84	59.70	60.81	60.81	1,475,500
15 mar 2023	58.31	59.50	58.26	59.42	59.42	1,947,100
14 mar 2023	60.64	60.97	60.34	60.81	60.81	1,698,700
13 mar 2023	59.55	60.18	59.43	59.48	59.48	1,997,200
10 mar 2023	61.63	61.66	60.00	60.26	60.26	2,469,900
09 mar 2023	60.99	61.50	60.25	60.29	60.29	2,582,200
08 mar 2023	59.95	60.22	59.79	60.00	60.00	2,040,500
07 mar 2023	60.84	60.89	59.73	59.78	59.78	2,061,200
06 mar 2023	61.26	61.42	60.93	61.09	61.09	1,669,700
03 mar 2023	61.03	62.10	60.80	62.08	62.08	2,413,600
02 mar 2023	60.33	61.09	59.93	61.09	61.09	1,759,600
01 mar 2023	61.20	61.25	60.03	60.25	60.25	1,996,000
28 feb 2023	60.88	61.21	60.60	60.70	60.70	1,342,900
27 feb 2023	60.75	60.85	60.52	60.72	60.72	1,053,700
24 feb 2023	60.13	60.33	59.79	60.32	60.32	887,600
23 feb 2023	60.71	60.85	60.30	60.79	60.79	1,005,500
22 feb 2023	59.98	60.19	59.86	60.05	60.05	1,331,200
21 feb 2023	59.28	59.40	58.88	59.10	59.10	988,400
17 feb 2023	58.24	58.97	58.24	58.82	58.82	816,100
16 feb 2023	58.90	59.17	58.59	58.88	58.88	1,162,900
15 feb 2023	59.01	59.42	58.82	59.40	59.40	972,800
14 feb 2023	58.95	59.20	58.57	58.82	58.82	986,900
13 feb 2023	58.28	58.91	58.19	58.87	58.87	822,000
10 feb 2023	57.98	58.22	57.83	58.05	58.05	1,027,900
09 feb 2023	58.90	58.93	57.97	58.08	58.08	1,163,400
08 feb 2023	58.40	58.50	58.14	58.20	58.20	785,500
07 feb 2023	58.03	58.59	57.79	58.42	58.42	1,239,600
06 feb 2023	58.73	58.89	58.51	58.73	58.73	980,500
03 feb 2023	59.51	59.60	58.74	59.19	59.19	2,038,000
02 feb 2023	60.08	60.23	59.73	59.87	59.87	2,386,300
01 feb 2023	60.66	60.70	59.36	60.27	60.27	3,548,500
31 ene 2023	59.79	60.30	59.48	60.29	60.29	1,520,400
30 ene 2023	58.86	59.38	58.62	58.74	58.74	1,477,400
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	1,459,200
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
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 5003,970.99+22.27(+0.56%)

Dow Jones32,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Petróleo69.20-0.76(-1.09%)

Oro1,981.00-14.90(-0.75%)

Anheuser-Busch InBev SA/NV (BUD)

S&P 500
3,970.99
+22.27(+0.56%)

Dow Jones
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Petróleo
69.20
-0.76(-1.09%)

Oro
1,981.00
-14.90(-0.75%)