Mercados españoles cerrados

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

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,12+0,90 (+1,47%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202461,4462,1261,4062,1262,123047
16 may 202461,0061,4061,0061,2261,22587
15 may 202460,6861,0860,4460,9860,982422
14 may 202460,2060,3860,2060,3660,36587
13 may 202459,8660,0059,8260,0060,002311
10 may 202459,3059,6059,1259,5459,541019
09 may 202458,8658,9658,8658,9058,90357
08 may 202458,9659,3858,5858,7058,706195
07 may 202455,8256,5255,7856,5256,52433
06 may 202455,5456,2055,4055,4055,401056
03 may 202455,3255,6655,3255,5055,504548
03 may 20240.82 Dividendo
02 may 202455,8056,2455,6056,2455,421898
30 abr 202456,6457,0256,3256,4855,664112
29 abr 202456,3656,5256,2056,4055,58569
26 abr 202456,1256,1255,6856,0855,26102
25 abr 202455,7856,0655,6855,9855,161086
24 abr 202456,1256,2255,8455,8455,031372
23 abr 202455,9256,2055,8656,0055,182696
22 abr 202455,6456,0055,6455,6654,852160
19 abr 202454,4054,9854,4054,9854,181781
18 abr 202454,0054,2054,0054,1653,37776
17 abr 202453,8053,8853,7653,8853,09444
16 abr 202454,5254,5253,8053,8853,092693
15 abr 202455,5855,5854,8254,9054,103876
12 abr 202456,0256,0455,3855,4654,654741
11 abr 202455,1456,0255,1455,5654,756035
10 abr 202456,0256,1055,2655,3054,492182
09 abr 202455,3055,7255,2855,7054,891574
08 abr 202455,2855,5655,1055,5654,75769
05 abr 202454,7055,4254,7055,4254,613354
04 abr 202455,5855,7855,2455,2454,43635
03 abr 202456,2856,5255,6255,8455,032867
02 abr 202456,5857,0056,2056,2655,441365
28 mar 202456,2056,4455,7056,4455,623643
27 mar 202456,0856,4056,0856,2255,403319
26 mar 202455,3155,7955,1755,7954,983432
25 mar 202455,1855,5355,1255,5154,701841
22 mar 202454,7655,1554,7655,1554,352407
21 mar 202455,4455,4454,8655,0254,223514
20 mar 202455,0155,3754,8554,9754,172238
19 mar 202455,1855,2654,7255,1254,322167
18 mar 202455,6355,7555,0055,2654,453842
15 mar 202456,0256,2855,4755,6254,813149
14 mar 202456,1656,1656,0156,0155,191433
13 mar 202457,8758,7557,8758,7557,89433
12 mar 202457,6057,9357,5957,9157,071472
11 mar 202457,0157,5557,0157,5256,682068
08 mar 202456,5456,7756,5456,6555,82295
07 mar 202455,4956,2655,2956,1755,352954
06 mar 202455,7256,2255,7255,7654,951129
05 mar 202455,3055,7955,1055,6854,871853
04 mar 202455,7755,7755,5255,5754,76262
01 mar 202455,9955,9955,6255,7754,961145
29 feb 202457,3757,3755,6555,6954,885867
28 feb 202458,0058,0057,3057,6256,78359
27 feb 202458,2958,2957,8358,0757,221246
26 feb 202458,3658,4258,2558,2557,40679
23 feb 202458,3258,9058,2158,9058,04754
22 feb 202458,5458,9758,5058,5157,661161
21 feb 202458,5658,7758,3858,4857,63922
20 feb 202458,2258,3557,8258,2357,384481
19 feb 202457,9958,2457,9658,0257,17919
16 feb 202458,0058,0157,8257,8256,98743
15 feb 202458,3258,3558,2258,2957,441331
14 feb 202458,6158,6457,7757,7756,934656
13 feb 202460,1360,1359,3559,3558,481219
12 feb 202459,7359,9159,3859,8658,99950
09 feb 202460,6060,7559,9159,9159,042093
08 feb 202460,7261,1360,4960,6759,792629
07 feb 202459,8761,0759,5160,5859,707530
06 feb 202457,4458,1657,4058,1157,261077
05 feb 202457,6757,8457,5557,6556,81948
02 feb 202457,8458,3757,3057,3156,47335
01 feb 202457,6457,6457,0057,4456,603096
31 ene 202457,6457,9057,4457,4956,65846
30 ene 202457,0957,9057,0757,4756,632010
29 ene 202457,2557,4557,1557,3856,54440
26 ene 202457,1557,1856,9257,1456,311707
25 ene 202457,3857,4656,8857,2656,431501
24 ene 202457,6957,9057,6257,8156,971163
23 ene 202457,7457,8357,3457,4656,62574
22 ene 202457,9358,0057,4057,7856,941567
19 ene 202457,8457,9557,6157,6356,79236
18 ene 202457,5057,6757,2657,4456,60993
17 ene 202457,9758,0757,5357,5356,692036
16 ene 202458,4959,0658,4958,6157,761787
15 ene 202459,2059,6958,5458,5457,6982
12 ene 202459,2259,5259,1359,5258,651054
11 ene 202460,0260,3158,6559,1358,276234
10 ene 202460,0560,2059,9760,1059,222748
09 ene 202459,5659,6259,3059,5558,681600
08 ene 202458,7459,4258,6459,4058,532144
05 ene 202458,2458,8358,1758,8357,973971
04 ene 202458,6258,9058,4958,9058,043196
03 ene 202458,8759,3158,4158,4157,568596
02 ene 202458,8458,8458,3558,7257,86791
29 dic 202358,4358,5858,4358,4757,622521
28 dic 202358,4158,5458,3458,3957,54584
27 dic 202358,1958,4958,1958,3157,46740
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...