Mercados españoles cerrados

Anheuser-Busch InBev SA/NV (1NBA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
54,24-0,90 (-1,63%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202455,2655,2654,1254,2454,24-
27 jun 202455,6255,6254,9255,1455,14-
26 jun 202456,2656,2655,3455,5255,5270
25 jun 202456,8056,8055,7656,0456,0420
24 jun 202455,9256,9455,9256,7856,78-
21 jun 202455,3055,3855,1455,2855,28-
20 jun 202455,2055,4654,9455,3255,32-
19 jun 202455,2855,2854,9055,0855,08-
18 jun 202455,8455,8455,1855,2655,26-
17 jun 202455,6655,8455,2855,5855,5815
14 jun 202456,3056,3055,2655,5455,54-
13 jun 202456,8456,8455,9656,0656,06-
12 jun 202457,0257,3856,7857,0057,00-
11 jun 202457,3657,3656,4856,7856,78-
10 jun 202457,4657,5857,1257,3457,34-
07 jun 202458,1258,3057,5657,6057,60-
06 jun 202456,9458,4456,9458,2258,22-
05 jun 202457,3057,3056,6857,1257,12-
04 jun 202457,5457,5456,9257,1457,14-
03 jun 202458,2458,2457,5857,6457,64-
31 may 202457,6458,0457,3458,0458,04-
30 may 202457,4458,0457,4457,6657,66-
29 may 202458,2458,2457,4257,7457,74-
28 may 202459,6859,6858,4858,4858,48-
27 may 202459,8459,9659,7859,7859,78-
24 may 202459,8060,3259,8060,0660,06-
23 may 202460,5860,5859,8059,8659,86-
22 may 202461,0861,0860,2860,3460,34-
21 may 202461,1861,3861,0661,0661,06-
20 may 202462,0062,0061,0661,2061,20-
17 may 202461,2462,0661,2461,9861,9850
16 may 202460,4661,4060,4661,3061,30-
15 may 202460,5061,0260,4460,5060,50-
14 may 202459,8060,5659,8060,5660,56-
13 may 202459,1659,9859,1659,9259,92-
10 may 202458,8259,6258,8259,5059,50-
09 may 202458,4058,9658,4058,8058,80-
08 may 202456,7856,7856,7856,7856,78-
07 may 202455,3856,4655,3856,4456,44-
06 may 202455,4456,3455,3455,3455,34-
03 may 202455,2855,7255,2855,5855,58-
03 may 20240.82 Dividendo
02 may 202455,9456,0855,4255,8455,02-
30 abr 202456,3457,0455,9855,9855,16-
29 abr 202456,2856,5256,2656,3055,47-
26 abr 202456,3056,3455,2856,1255,30200
25 abr 202455,9856,1855,8655,9255,10-
24 abr 202456,3256,3255,7656,1855,36-
23 abr 202455,6256,1655,6256,1655,34-
22 abr 202455,4255,9655,4255,7054,88-
19 abr 202453,9455,1653,9455,1654,35-
18 abr 202453,9854,3653,8054,3653,5625
17 abr 202453,4653,9853,4653,7652,97150
16 abr 202454,4454,4453,8453,9653,17-
15 abr 202455,6655,6654,7654,7653,96400
12 abr 202455,7256,1055,1455,2054,39-
11 abr 202455,2655,9655,2655,6654,84-
10 abr 202455,9056,2055,2655,4054,59-
09 abr 202455,3655,8855,2855,8855,06-
08 abr 202455,2055,5255,1455,4654,65-
05 abr 202454,7855,5254,7655,3054,49356
04 abr 202455,7055,8454,8454,8454,03-
03 abr 202456,1456,5655,7055,7254,90-
02 abr 202456,1456,9656,1456,4055,57-
28 mar 202456,0956,4756,0956,2455,41-
27 mar 202455,8056,4055,8056,1855,36-
26 mar 202455,2755,7655,1955,7554,93-
25 mar 202454,7555,6254,7555,2054,39-
22 mar 202454,6655,1354,6655,0954,28-
21 mar 202455,1755,4254,6154,6453,84-
20 mar 202455,1355,4454,8154,9854,17-
19 mar 202455,2155,2554,7655,2154,40-
18 mar 202455,7955,7955,1655,2154,40-
15 mar 202455,9756,2055,4355,8154,99-
14 mar 202457,0557,0555,9355,9355,11-
13 mar 202458,0358,9157,9958,9158,04-
12 mar 202457,8658,0857,7758,0257,17-
11 mar 202456,6457,7456,6457,6856,83-
08 mar 202456,1156,7656,1156,7655,93-
07 mar 202455,4256,2855,3656,1955,36-
06 mar 202455,7056,0755,5755,6354,81-
05 mar 202455,3755,7855,1255,5154,69-
04 mar 202455,7255,8755,2055,3954,5815
01 mar 202455,9455,9455,5855,5954,77-
29 feb 202456,0057,3155,5656,0255,20-
28 feb 202458,0658,0657,3057,5956,74-
27 feb 202458,2658,3057,8757,9857,13-
26 feb 202458,5158,5157,9057,9057,05-
23 feb 202458,6158,6158,3858,5857,72-
22 feb 202458,9358,9658,3558,6657,8037
21 feb 202458,2658,9058,2658,8758,01-
20 feb 202458,1258,4157,9358,1657,3124
19 feb 202457,4358,2357,4358,2357,37-
16 feb 202458,2958,2957,6857,6856,83-
15 feb 202458,1358,4358,0958,3257,46-
14 feb 202459,4059,4057,6058,0257,17-
13 feb 202459,9060,1259,4259,4658,59-
12 feb 202459,6060,0059,3960,0059,12-
09 feb 202460,7960,7959,6759,6758,79-
08 feb 202460,8161,0960,6760,6959,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...