Mercados españoles cerrados en 5 hrs 49 min

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

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
55,70+0,44 (+0,80%)
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202455,7055,7055,7055,7055,70107
04 jul 202455,4255,6655,2655,2655,26107
03 jul 202454,8255,6454,8255,6455,64140
02 jul 202454,1454,1454,1454,1454,1410
01 jul 202454,4654,8654,4654,7654,76226
28 jun 202455,4055,4054,3654,3654,36165
27 jun 202455,4855,4855,3255,3255,3282
26 jun 202455,9455,9455,9455,9455,94-
25 jun 202456,6056,6055,9255,9255,92149
24 jun 202455,6256,8855,6256,4656,46128
21 jun 202455,2855,3055,2855,3055,3011
20 jun 202455,3255,3255,1055,3055,30258
19 jun 202454,7255,1854,7255,1855,18258
18 jun 202455,6455,6455,2655,3255,32265
17 jun 202455,5055,5055,5055,5055,50265
14 jun 202456,1456,1456,1456,1456,14-
13 jun 202456,7856,7856,7856,7856,78-
12 jun 202456,8856,9656,8856,9656,9612
11 jun 202457,1857,1856,4856,8456,84114
10 jun 202457,2657,5457,2657,5457,54100
07 jun 202458,0458,0458,0458,0458,04-
06 jun 202457,0258,1257,0258,1258,12532
05 jun 202457,2257,2256,8457,1057,101179
04 jun 202457,5057,5056,9657,0057,00510
03 jun 202458,0258,0258,0258,0258,0235
31 may 202457,3657,7457,1457,4657,4611
30 may 202457,4057,4057,4057,4057,40-
29 may 202458,1658,1658,1658,1658,16-
28 may 202459,6259,6258,5858,5858,58354
27 may 202459,8860,0059,6659,9459,941477
24 may 202459,6260,3059,6260,0260,02795
23 may 202460,4060,4060,0660,0660,0681
22 may 202461,0861,0860,2860,2860,2890
21 may 202461,0661,1861,0061,0061,00455
20 may 202462,1862,1861,4661,4661,469
17 may 202461,1262,0061,1261,8061,801677
16 may 202460,3661,3860,3661,0861,081068
15 may 202460,3061,0060,3060,5860,58995
14 may 202459,7660,3259,7660,2860,28150
13 may 202459,4460,0059,4459,7859,78647
10 may 202458,7059,5658,7059,2059,20168
09 may 202458,3259,0058,3258,8658,86297
08 may 202456,6059,5056,6058,5858,58560
07 may 202455,2455,2455,2455,2455,24-
06 may 202455,5656,2055,4655,4655,46767
03 may 202455,0255,6055,0255,4655,461124
03 may 20240.82 Dividendo
02 may 202455,9056,0055,6055,9455,121504
30 abr 202456,1656,9056,1656,4655,63378
29 abr 202456,1256,4256,1256,4255,59100
26 abr 202456,0056,1255,5256,1255,30800
25 abr 202455,7856,0855,7856,0655,24181
24 abr 202456,1856,1855,7255,7254,90221
23 abr 202455,5656,0855,5655,9855,16936
22 abr 202455,1255,7255,1255,7254,90390
19 abr 202453,9254,8853,9254,8854,0879
18 abr 202453,7654,0253,7654,0253,231020
17 abr 202453,8453,8453,8053,8053,01738
16 abr 202454,5654,5654,2054,2053,411614
15 abr 202455,2255,2255,0055,0054,19927
12 abr 202455,9055,9055,9055,9055,08-
11 abr 202455,1855,8855,1855,8855,06111
10 abr 202455,8056,0455,7655,7654,94500
09 abr 202455,5855,5855,4055,4054,59270
08 abr 202455,1255,5855,1255,4054,59359
05 abr 202454,6455,2254,6455,2254,4110
04 abr 202455,5855,7655,5855,7254,90310
03 abr 202455,9656,3055,9656,3055,4775
02 abr 202456,2056,8856,2056,8856,05827
28 mar 202455,7256,4355,7256,4355,60200
27 mar 202456,1656,3256,1056,3255,499109
26 mar 202455,2355,4855,1755,4854,67115
25 mar 202455,0655,1655,0655,1654,35300
22 mar 202454,5855,0654,5855,0654,2510
21 mar 202455,0055,0554,8454,8454,04675
20 mar 202455,2155,3754,9354,9354,12150
19 mar 202454,9455,1954,9455,1954,389396
18 mar 202455,7555,7555,1555,1554,34606
15 mar 202455,7256,1255,7255,7654,94161
14 mar 202456,5856,5856,1156,1155,29330
13 mar 202457,7058,5657,7058,5657,7033
12 mar 202457,7558,0057,7557,8557,0097
11 mar 202456,6657,1456,6657,1456,30165
08 mar 202456,1256,6456,1256,3955,56530
07 mar 202455,4356,1055,4355,4654,65110
06 mar 202455,5356,0855,5355,7154,89385
05 mar 202455,2755,6455,1655,2054,39100
04 mar 202455,5755,5755,3655,5654,7570
01 mar 202455,9455,9455,6455,6954,87216
29 feb 202455,8457,3155,8456,3455,51517
28 feb 202457,9357,9357,3157,3156,47370
27 feb 202458,1258,1258,0158,0157,16443
26 feb 202458,3258,3658,2258,3657,50561
23 feb 202458,3358,5358,3358,5357,67334
22 feb 202458,9858,9858,3858,3857,521751
21 feb 202458,0758,7558,0758,5657,701425
20 feb 202458,0858,2857,8758,1857,33944
19 feb 202457,6658,1857,6658,1857,33262
16 feb 202458,4158,4158,0358,0357,188
15 feb 202457,7358,3257,7358,2357,38310
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...