Mercados españoles cerrados

Anheuser-Busch InBev SA/NV (BUD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,42+0,95 (+1,43%)
Al cierre: 04:00PM EDT
67,26 -0,16 (-0,24%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202467,1067,4966,9267,4267,421.591.800
16 may 202466,2966,7166,1866,4766,471.340.800
15 may 202466,0066,4465,9066,0366,031.945.600
14 may 202465,1065,7064,9665,6765,672.226.500
13 may 202464,5764,8164,5564,7164,711.246.100
10 may 202463,7764,2363,7264,2164,212.432.200
09 may 202463,4163,5463,1063,4963,492.301.700
08 may 202463,5163,6062,8462,9962,993.522.400
07 may 202460,5960,8860,4360,5760,573.148.900
06 may 202460,1960,2259,4959,5959,592.459.700
03 may 202459,9760,2459,5359,7159,711.251.700
03 may 20240.872 Dividendo
02 may 202459,8560,0859,6459,8959,021.646.800
01 may 202459,7860,1159,2459,4758,601.274.200
30 abr 202460,7660,7859,6459,6658,792.131.100
29 abr 202460,4360,4760,2260,3059,421.506.700
26 abr 202459,9860,3659,8660,0159,141.159.600
25 abr 202459,9060,2059,5659,9459,071.288.300
24 abr 202459,9160,3159,5260,2659,381.160.600
23 abr 202459,7360,2759,5460,1859,301.731.300
22 abr 202459,2459,7559,1259,4958,622.897.400
19 abr 202458,5758,8558,3258,7457,881.434.600
18 abr 202457,4157,9457,3057,9157,071.459.600
17 abr 202457,4257,7157,2057,3656,521.741.200
16 abr 202457,5357,5757,0957,1456,311.897.400
15 abr 202458,7559,0157,9658,0057,161.656.900
12 abr 202459,2859,4458,6258,6757,821.556.100
11 abr 202460,2960,3359,4359,7358,861.478.500
10 abr 202459,7259,7559,2459,5758,701.679.100
09 abr 202460,4360,6960,3360,6059,721.524.500
08 abr 202460,1160,3660,0660,2059,321.390.800
05 abr 202459,8260,1959,6959,9659,092.004.500
04 abr 202460,2460,4959,4659,5458,672.572.200
03 abr 202460,6260,6460,1360,2459,361.764.300
02 abr 202460,8060,8060,3960,7159,832.152.500
01 abr 202460,6961,1860,5461,1060,212.289.800
28 mar 202460,6560,9960,6360,7859,902.172.600
27 mar 202460,8761,0060,6160,8459,951.719.100
26 mar 202460,4460,5260,1660,3559,471.634.200
25 mar 202460,0060,3159,7859,7858,911.809.300
22 mar 202459,3959,8859,2859,5058,632.951.300
21 mar 202459,8560,0759,2459,2958,434.367.500
20 mar 202459,8560,2759,4460,0759,202.315.900
19 mar 202459,7160,0959,6159,9959,123.211.300
18 mar 202460,2660,4559,8760,0659,194.783.200
15 mar 202460,9861,3360,2960,8059,914.706.100
14 mar 202461,4261,6660,7161,0160,1211.902.900
13 mar 202463,7464,6363,6964,5563,611.362.200
12 mar 202462,9863,3762,7363,2962,37774.300
11 mar 202462,8563,2462,5663,0962,172.525.500
08 mar 202461,8662,2461,8262,0861,181.390.600
07 mar 202460,8761,6860,8761,6260,722.152.300
06 mar 202460,7861,2060,4760,6159,731.182.300
05 mar 202460,2660,6260,0360,1459,261.440.700
04 mar 202460,0060,4359,8860,1059,221.341.100
01 mar 202460,5660,5659,9660,1759,291.579.000
29 feb 202461,2961,2959,7960,3759,493.026.000
28 feb 202462,2662,5761,9962,4561,542.055.400
27 feb 202462,8063,0862,5863,0662,141.365.300
26 feb 202463,3063,3462,9163,1062,181.739.600
23 feb 202463,4363,5163,1463,3762,452.196.100
22 feb 202463,7063,7162,8663,4062,482.893.200
21 feb 202463,0863,6763,0363,6262,691.434.800
20 feb 202462,6663,0762,6062,8561,932.820.000
16 feb 202462,3262,5462,0062,2461,331.425.000
15 feb 202462,6063,1462,5962,8261,911.406.700
14 feb 202462,1262,4861,6962,3561,442.218.700
13 feb 202464,0664,1063,3963,6862,752.247.700
12 feb 202464,4264,7964,1064,7863,842.046.500
09 feb 202464,9365,0464,3864,5163,572.115.500
08 feb 202465,4465,6765,2765,6164,652.315.600
07 feb 202464,8765,9764,5065,5364,586.652.300
06 feb 202461,7763,9361,5963,7362,804.255.900
05 feb 202462,1362,1561,7761,9161,01809.300
02 feb 202462,4962,5161,6762,1161,211.185.700
01 feb 202461,8862,7761,6862,6561,741.621.900
31 ene 202462,7562,8261,7261,7460,841.361.000
30 ene 202462,5562,6662,2962,4461,53974.500
29 ene 202461,9562,3961,9362,3961,481.089.300
26 ene 202461,8362,3061,8262,0961,19979.800
25 ene 202462,2962,4761,9362,1461,242.084.100
24 ene 202463,3463,3762,3662,3661,451.051.000
23 ene 202462,4063,1161,8862,9862,062.282.800
22 ene 202462,9263,1762,7662,9662,041.512.800
19 ene 202462,8763,1962,4563,0162,09874.300
18 ene 202462,2062,7962,1162,7061,791.192.200
17 ene 202462,5762,7762,3762,7261,811.279.900
16 ene 202464,2164,3463,3563,6162,681.776.400
12 ene 202465,0965,4364,9965,0764,121.231.300
11 ene 202464,9965,1664,5065,1464,192.690.900
10 ene 202465,7266,2465,6466,1565,192.206.300
09 ene 202464,8565,2264,8065,0364,081.930.800
08 ene 202464,9965,4764,9465,4764,521.467.300
05 ene 202464,0464,6863,9464,2563,311.228.500
04 ene 202464,1464,5763,9564,3363,39820.900
03 ene 202464,0564,1363,5463,7462,811.400.900
02 ene 202464,0664,5964,0664,2563,31935.000
29 dic 202364,7564,8564,4664,6263,68966.300
28 dic 202364,8165,0164,5964,6963,751.077.900
27 dic 202364,5564,8964,4664,8763,93844.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...