Italia markets closed

Anheuser-Busch InBev SA/NV (0RJI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,23-1,02 (-1,88%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202459,8559,9058,6658,7058,7075.162
24 mag 202459,6460,3459,3059,9759,97146.048
23 mag 202459,7060,4459,7060,3860,38280.772
22 mag 202459,0961,0260,3260,4360,431.051.836
21 mag 202461,2262,0060,8461,2061,20673.881
20 mag 202461,9361,9861,3261,8461,84843.642
17 mag 202461,4962,1661,3061,9661,96188.678
16 mag 202460,8661,4260,7861,2561,25205.725
15 mag 202460,5061,1260,0460,7960,79145.859
14 mag 202459,0160,4459,6460,2660,26725.473
13 mag 202459,6460,0259,1259,7359,7393.695
10 mag 202459,1159,6258,6059,4359,432.096.200
09 mag 202458,2159,1457,9258,8958,8965.619
08 mag 202457,4159,3658,2658,7858,783.419.456
07 mag 202455,4156,5455,6456,4356,43169.931
03 mag 202455,0155,8855,2655,6255,6240.659
03 mag 20240.574 Dividendo
02 mag 202454,7556,1055,4255,9855,4181.516
01 mag 202456,1656,1656,1656,1655,5846.169
30 apr 202456,6157,2255,7856,1655,58326.497
29 apr 202456,2156,5055,9456,4055,8225.234
26 apr 202456,1056,3255,3056,0855,519.423.769
25 apr 202456,9256,7655,7056,0655,482.334.009
24 apr 202456,2356,5855,6856,0355,461.225.128
23 apr 202455,1556,2655,3655,8655,292.183.085
22 apr 202455,4156,0455,5855,7055,1312.179.320
19 apr 202453,3655,0653,8054,8154,251.743.059
18 apr 202453,5154,2653,5254,1753,61745.239
17 apr 202453,7861,4353,5253,8653,311.867.579
16 apr 202454,4055,1453,7254,1453,59621.528
15 apr 202455,4155,8054,7954,9754,401.001.245
12 apr 202455,1356,3055,2255,4554,88885.632
11 apr 202455,3056,1654,9455,6155,043.885.027
10 apr 202456,0056,2455,1255,3554,791.356.374
09 apr 202455,2855,8854,9455,2454,671.721.734
08 apr 202455,2655,7054,9455,3754,806.655.322
05 apr 202454,6355,6254,3255,4754,901.410.801
04 apr 202455,3256,2255,1055,2954,722.454.124
03 apr 202456,3756,5655,6456,3055,721.124.251
02 apr 202455,3457,0656,2156,5255,941.661.307
28 mar 202456,1056,5955,6556,4755,891.237.036
27 mar 202455,8256,4555,9056,2355,651.116.712
26 mar 202455,3155,8855,1755,7655,18418.509
25 mar 202455,1055,6055,0055,4954,921.088.565
22 mar 202454,5655,2654,5955,0854,521.178.693
21 mar 202455,1755,5754,6155,1154,541.272.339
20 mar 202455,3555,4454,8154,9654,39271.588
19 mar 202455,0355,5254,5755,1854,61548.629
18 mar 202456,0356,3255,0055,2854,711.461.696
15 mar 202456,1756,4055,3955,7955,221.352.954
14 mar 202456,5457,0855,9555,9755,401.912.603
13 mar 202457,6258,8257,8158,8158,21346.972
12 mar 202458,0058,0957,2057,7857,192.257.702
11 mar 202456,8357,7656,2757,4056,811.052.492
08 mar 202455,5156,8055,8056,4055,82854.515
07 mar 202455,0256,2955,1156,0755,50378.238
06 mar 202456,1956,2155,5555,8755,301.546.158
05 mar 202455,3555,9555,0655,4754,90350.135
04 mar 202455,0155,8955,2055,5054,93830.287
01 mar 202455,5656,1155,3755,7655,19424.024
29 feb 202456,2557,9255,5756,3055,722.385.877
28 feb 202458,1558,4857,2657,5656,972.131.315
27 feb 202459,4358,6257,7958,1457,55380.466
26 feb 202457,7158,5057,8258,3857,781.527.083
23 feb 202457,5158,6458,2658,5357,93688.159
22 feb 202458,4859,0858,1458,4857,88554.247
21 feb 202458,3758,9358,3158,5257,924.935.025
20 feb 202458,0158,5857,7958,0957,492.285.427
19 feb 202457,9058,2457,5958,1857,581.891.714
16 feb 202458,6258,5757,6957,8257,221.216.684
15 feb 202458,2758,3757,9358,1057,50922.041
14 feb 202456,6858,6856,2657,4356,843.237.716
13 feb 202458,0060,4059,3059,3858,773.401.226
12 feb 202459,6960,3259,3259,8359,213.407.817
09 feb 202460,1960,7759,9060,0259,40945.333
08 feb 202460,0061,2659,9360,7060,081.145.879
07 feb 202459,1061,1659,1160,5959,97773.068
06 feb 202457,4658,1757,1557,4156,821.449.246
05 feb 202457,0257,9357,2357,6357,04783.545
02 feb 202457,6458,3157,3057,7257,13177.424
01 feb 202456,9457,6456,9957,3356,75917.875
31 gen 202457,8457,9557,4557,7157,12247.617
30 gen 202458,0057,8956,9957,6657,071.851.536
29 gen 202457,0057,4557,0657,4556,861.289.782
26 gen 202457,0557,6256,6957,1256,53847.726
25 gen 202457,5358,1156,8757,2556,663.057.653
24 gen 202457,3757,9757,5357,7957,201.003.449
23 gen 202458,0958,3157,2657,4256,831.807.157
22 gen 202457,9058,2057,2857,7257,13869.725
19 gen 202457,7258,1157,1057,6857,091.164.068
18 gen 202457,9258,0857,1757,4256,831.700.014
17 gen 202457,5158,3257,4557,7257,131.449.320
16 gen 202458,0659,9358,2158,8658,261.796.359
15 gen 202459,5659,8558,9059,4658,851.769.909
12 gen 202458,3159,7059,0759,4958,88905.909
11 gen 202460,0960,5058,5458,9958,381.047.518
10 gen 202459,5160,5159,2460,1059,481.470.408
09 gen 202459,3759,8359,0259,6058,99995.362
08 gen 202458,4059,4958,4759,4958,885.358.199
05 gen 202458,4658,8958,2158,8558,241.429.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...