Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.882,98 -1.222,32 (-2,03%)
Anheuser-Busch InBev SA/NV (0RJI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 56,10 | 56,32 | 55,30 | 56,08 | 56,08 | 9.423.769 |
| 25 apr 2024 | 56,92 | 56,76 | 55,70 | 56,06 | 56,06 | 2.334.009 |
| 24 apr 2024 | 56,23 | 56,58 | 55,68 | 56,03 | 56,03 | 1.225.128 |
| 23 apr 2024 | 55,15 | 56,26 | 55,36 | 55,86 | 55,86 | 2.183.085 |
| 22 apr 2024 | 55,41 | 56,04 | 55,58 | 55,70 | 55,70 | 12.179.320 |
| 19 apr 2024 | 53,36 | 55,06 | 53,80 | 54,81 | 54,81 | 1.743.059 |
| 18 apr 2024 | 53,51 | 54,26 | 53,52 | 54,17 | 54,17 | 745.239 |
| 17 apr 2024 | 53,78 | 61,43 | 53,52 | 53,86 | 53,86 | 1.867.579 |
| 16 apr 2024 | 54,40 | 55,14 | 53,72 | 54,14 | 54,14 | 621.528 |
| 15 apr 2024 | 55,41 | 55,80 | 54,79 | 54,97 | 54,97 | 1.001.245 |
| 12 apr 2024 | 55,13 | 56,30 | 55,22 | 55,45 | 55,45 | 885.632 |
| 11 apr 2024 | 55,30 | 56,16 | 54,94 | 55,61 | 55,61 | 3.885.027 |
| 10 apr 2024 | 56,00 | 56,24 | 55,12 | 55,35 | 55,35 | 1.356.374 |
| 09 apr 2024 | 55,28 | 55,88 | 54,94 | 55,24 | 55,24 | 1.721.734 |
| 08 apr 2024 | 55,26 | 55,70 | 54,94 | 55,37 | 55,37 | 6.655.322 |
| 05 apr 2024 | 54,63 | 55,62 | 54,32 | 55,47 | 55,47 | 1.410.801 |
| 04 apr 2024 | 55,32 | 56,22 | 55,10 | 55,29 | 55,29 | 2.454.124 |
| 03 apr 2024 | 56,37 | 56,56 | 55,64 | 56,30 | 56,30 | 1.124.251 |
| 02 apr 2024 | 55,34 | 57,06 | 56,21 | 56,52 | 56,52 | 1.661.307 |
| 28 mar 2024 | 56,10 | 56,59 | 55,65 | 56,47 | 56,47 | 1.237.036 |
| 27 mar 2024 | 55,82 | 56,45 | 55,90 | 56,23 | 56,23 | 1.116.712 |
| 26 mar 2024 | 55,31 | 55,88 | 55,17 | 55,76 | 55,76 | 418.509 |
| 25 mar 2024 | 55,10 | 55,60 | 55,00 | 55,49 | 55,49 | 1.088.565 |
| 22 mar 2024 | 54,56 | 55,26 | 54,59 | 55,08 | 55,08 | 1.178.693 |
| 21 mar 2024 | 55,17 | 55,57 | 54,61 | 55,11 | 55,11 | 1.272.339 |
| 20 mar 2024 | 55,35 | 55,44 | 54,81 | 54,96 | 54,96 | 271.588 |
| 19 mar 2024 | 55,03 | 55,52 | 54,57 | 55,18 | 55,18 | 548.629 |
| 18 mar 2024 | 56,03 | 56,32 | 55,00 | 55,28 | 55,28 | 1.461.696 |
| 15 mar 2024 | 56,17 | 56,40 | 55,39 | 55,79 | 55,79 | 1.352.954 |
| 14 mar 2024 | 56,54 | 57,08 | 55,95 | 55,97 | 55,97 | 1.912.603 |
| 13 mar 2024 | 57,62 | 58,82 | 57,81 | 58,81 | 58,81 | 346.972 |
| 12 mar 2024 | 58,00 | 58,09 | 57,20 | 57,78 | 57,78 | 2.257.702 |
| 11 mar 2024 | 56,83 | 57,76 | 56,27 | 57,40 | 57,40 | 1.052.492 |
| 08 mar 2024 | 55,51 | 56,80 | 55,80 | 56,40 | 56,40 | 854.515 |
| 07 mar 2024 | 55,02 | 56,29 | 55,11 | 56,07 | 56,07 | 378.238 |
| 06 mar 2024 | 56,19 | 56,21 | 55,55 | 55,87 | 55,87 | 1.546.158 |
| 05 mar 2024 | 55,35 | 55,95 | 55,06 | 55,47 | 55,47 | 350.135 |
| 04 mar 2024 | 55,01 | 55,89 | 55,20 | 55,50 | 55,50 | 830.287 |
| 01 mar 2024 | 55,56 | 56,11 | 55,37 | 55,76 | 55,76 | 424.024 |
| 29 feb 2024 | 56,25 | 57,92 | 55,57 | 56,30 | 56,30 | 2.385.877 |
| 28 feb 2024 | 58,15 | 58,48 | 57,26 | 57,56 | 57,56 | 2.131.315 |
| 27 feb 2024 | 59,43 | 58,62 | 57,79 | 58,14 | 58,14 | 380.466 |
| 26 feb 2024 | 57,71 | 58,50 | 57,82 | 58,38 | 58,38 | 1.527.083 |
| 23 feb 2024 | 57,51 | 58,64 | 58,26 | 58,53 | 58,53 | 688.159 |
| 22 feb 2024 | 58,48 | 59,08 | 58,14 | 58,48 | 58,48 | 554.247 |
| 21 feb 2024 | 58,37 | 58,93 | 58,31 | 58,52 | 58,52 | 4.935.025 |
| 20 feb 2024 | 58,01 | 58,58 | 57,79 | 58,09 | 58,09 | 2.285.427 |
| 19 feb 2024 | 57,90 | 58,24 | 57,59 | 58,18 | 58,18 | 1.891.714 |
| 16 feb 2024 | 58,62 | 58,57 | 57,69 | 57,82 | 57,82 | 1.216.684 |
| 15 feb 2024 | 58,27 | 58,37 | 57,93 | 58,10 | 58,10 | 922.041 |
| 14 feb 2024 | 56,68 | 58,68 | 56,26 | 57,43 | 57,43 | 3.237.716 |
| 13 feb 2024 | 58,00 | 60,40 | 59,30 | 59,38 | 59,38 | 3.401.226 |
| 12 feb 2024 | 59,69 | 60,32 | 59,32 | 59,83 | 59,83 | 3.407.817 |
| 09 feb 2024 | 60,19 | 60,77 | 59,90 | 60,02 | 60,02 | 945.333 |
| 08 feb 2024 | 60,00 | 61,26 | 59,93 | 60,70 | 60,70 | 1.145.879 |
| 07 feb 2024 | 59,10 | 61,16 | 59,11 | 60,59 | 60,59 | 773.068 |
| 06 feb 2024 | 57,46 | 58,17 | 57,15 | 57,41 | 57,41 | 1.449.246 |
| 05 feb 2024 | 57,02 | 57,93 | 57,23 | 57,63 | 57,63 | 783.545 |
| 02 feb 2024 | 57,64 | 58,31 | 57,30 | 57,72 | 57,72 | 177.424 |
| 01 feb 2024 | 56,94 | 57,64 | 56,99 | 57,33 | 57,33 | 917.875 |
| 31 gen 2024 | 57,84 | 57,95 | 57,45 | 57,71 | 57,71 | 247.617 |
| 30 gen 2024 | 58,00 | 57,89 | 56,99 | 57,66 | 57,66 | 1.851.536 |
| 29 gen 2024 | 57,00 | 57,45 | 57,06 | 57,45 | 57,45 | 1.289.782 |
| 26 gen 2024 | 57,05 | 57,62 | 56,69 | 57,12 | 57,12 | 847.726 |
| 25 gen 2024 | 57,53 | 58,11 | 56,87 | 57,25 | 57,25 | 3.057.653 |
| 24 gen 2024 | 57,37 | 57,97 | 57,53 | 57,79 | 57,79 | 1.003.449 |
| 23 gen 2024 | 58,09 | 58,31 | 57,26 | 57,42 | 57,42 | 1.807.157 |
| 22 gen 2024 | 57,90 | 58,20 | 57,28 | 57,72 | 57,72 | 869.725 |
| 19 gen 2024 | 57,72 | 58,11 | 57,10 | 57,68 | 57,68 | 1.164.068 |
| 18 gen 2024 | 57,92 | 58,08 | 57,17 | 57,42 | 57,42 | 1.700.014 |
| 17 gen 2024 | 57,51 | 58,32 | 57,45 | 57,72 | 57,72 | 1.449.320 |
| 16 gen 2024 | 58,06 | 59,93 | 58,21 | 58,86 | 58,86 | 1.796.359 |
| 15 gen 2024 | 59,56 | 59,85 | 58,90 | 59,46 | 59,46 | 1.769.909 |
| 12 gen 2024 | 58,31 | 59,70 | 59,07 | 59,49 | 59,49 | 905.909 |
| 11 gen 2024 | 60,09 | 60,50 | 58,54 | 58,99 | 58,99 | 1.047.518 |
| 10 gen 2024 | 59,51 | 60,51 | 59,24 | 60,10 | 60,10 | 1.470.408 |
| 09 gen 2024 | 59,37 | 59,83 | 59,02 | 59,60 | 59,60 | 995.362 |
| 08 gen 2024 | 58,40 | 59,49 | 58,47 | 59,49 | 59,49 | 5.358.199 |
| 05 gen 2024 | 58,46 | 58,89 | 58,21 | 58,85 | 58,85 | 1.429.200 |
| 04 gen 2024 | 58,51 | 58,92 | 58,01 | 58,68 | 58,68 | 1.134.048 |
| 03 gen 2024 | 58,76 | 59,33 | 58,27 | 58,56 | 58,56 | 425.790 |
| 02 gen 2024 | 58,69 | 59,12 | 58,06 | 58,76 | 58,76 | 1.018.843 |
| 29 dic 2023 | 58,61 | 58,73 | 57,99 | 58,57 | 58,57 | 216.689 |
| 28 dic 2023 | 58,46 | 58,56 | 58,26 | 58,44 | 58,44 | 293.003 |
| 27 dic 2023 | 58,38 | 58,75 | 57,83 | 58,36 | 58,36 | 231.288 |
| 22 dic 2023 | 57,71 | 58,48 | 57,49 | 57,92 | 57,92 | 1.067.117 |
| 21 dic 2023 | 56,00 | 57,86 | 57,40 | 57,60 | 57,60 | 3.346.850 |
| 20 dic 2023 | 58,05 | 58,33 | 57,41 | 58,09 | 58,09 | 1.381.171 |
| 19 dic 2023 | 57,65 | 57,93 | 57,03 | 57,53 | 57,53 | 1.543.735 |
| 18 dic 2023 | 58,00 | 57,38 | 56,93 | 57,16 | 57,16 | 1.889.788 |
| 15 dic 2023 | 57,54 | 57,57 | 57,18 | 57,41 | 57,41 | 1.245.617 |
| 14 dic 2023 | 58,62 | 58,93 | 56,93 | 57,83 | 57,83 | 1.120.507 |
| 13 dic 2023 | 59,00 | 59,02 | 57,36 | 57,85 | 57,85 | 1.921.037 |
| 12 dic 2023 | 58,90 | 59,34 | 58,20 | 58,70 | 58,70 | 942.184 |
| 11 dic 2023 | 57,51 | 58,71 | 58,31 | 58,57 | 58,57 | 1.141.295 |
| 08 dic 2023 | 57,64 | 58,78 | 57,80 | 58,42 | 58,42 | 778.886 |
| 07 dic 2023 | 58,17 | 58,52 | 57,79 | 58,36 | 58,36 | 585.161 |
| 06 dic 2023 | 58,60 | 58,87 | 58,07 | 58,35 | 58,35 | 531.684 |
| 05 dic 2023 | 58,46 | 58,61 | 58,00 | 58,39 | 58,39 | 446.361 |
| 04 dic 2023 | 57,35 | 58,60 | 57,10 | 58,21 | 58,21 | 1.121.395 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.