Italia markets close in 7 hours 4 minutes

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,16-0,42 (-0,72%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202458,1658,1658,1658,1658,16354
28 mag 202459,6259,6258,5858,5858,58354
27 mag 202459,8860,0059,6659,9459,941.477
24 mag 202459,6260,3059,6260,0260,02795
23 mag 202460,4060,4060,0660,0660,0681
22 mag 202461,0861,0860,2860,2860,2890
21 mag 202461,0661,1861,0061,0061,00455
20 mag 202462,1862,1861,4661,4661,469
17 mag 202461,1262,0061,1261,8061,801.677
16 mag 202460,3661,3860,3661,0861,081.068
15 mag 202460,3061,0060,3060,5860,58995
14 mag 202459,7660,3259,7660,2860,28150
13 mag 202459,4460,0059,4459,7859,78647
10 mag 202458,7059,5658,7059,2059,20168
09 mag 202458,3259,0058,3258,8658,86297
08 mag 202456,6059,5056,6058,5858,58560
07 mag 202455,2455,2455,2455,2455,24-
06 mag 202455,5656,2055,4655,4655,46767
03 mag 202455,0255,6055,0255,4655,461.124
03 mag 20240.82 Dividendo
02 mag 202455,9056,0055,6055,9455,121.504
30 apr 202456,1656,9056,1656,4655,63378
29 apr 202456,1256,4256,1256,4255,59100
26 apr 202456,0056,1255,5256,1255,30800
25 apr 202455,7856,0855,7856,0655,24181
24 apr 202456,1856,1855,7255,7254,90221
23 apr 202455,5656,0855,5655,9855,16936
22 apr 202455,1255,7255,1255,7254,90390
19 apr 202453,9254,8853,9254,8854,0879
18 apr 202453,7654,0253,7654,0253,231.020
17 apr 202453,8453,8453,8053,8053,01738
16 apr 202454,5654,5654,2054,2053,411.614
15 apr 202455,2255,2255,0055,0054,19927
12 apr 202455,9055,9055,9055,9055,08-
11 apr 202455,1855,8855,1855,8855,06111
10 apr 202455,8056,0455,7655,7654,94500
09 apr 202455,5855,5855,4055,4054,59270
08 apr 202455,1255,5855,1255,4054,59359
05 apr 202454,6455,2254,6455,2254,4110
04 apr 202455,5855,7655,5855,7254,90310
03 apr 202455,9656,3055,9656,3055,4775
02 apr 202456,2056,8856,2056,8856,05827
28 mar 202455,7256,4355,7256,4355,60200
27 mar 202456,1656,3256,1056,3255,499.109
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 202454,9455,1954,9455,1954,389.396
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 202458,9858,9858,3858,3857,521.751
21 feb 202458,0758,7558,0758,5657,701.425
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
14 feb 202459,1059,1057,8657,8657,01146
13 feb 202459,7060,0959,7060,0959,2111
12 feb 202459,6659,7659,6159,7158,83344
09 feb 202460,4960,6559,9159,9159,031.277
08 feb 202460,6160,8860,6160,8859,99361
07 feb 202458,7961,0058,7960,7959,90845
06 feb 202457,5059,0157,5059,0158,14398
05 feb 202457,0357,8857,0357,6756,82496
02 feb 202457,5358,0857,5358,0857,231
01 feb 202456,9657,3356,9657,3356,49520
31 gen 202457,3257,8157,3257,5056,66260
30 gen 202457,2957,7557,2757,2756,43560
29 gen 202457,1057,6157,1057,6156,771.830
26 gen 202456,8557,1156,8556,9256,0941
25 gen 202457,1457,4256,9257,3856,54345
24 gen 202457,9557,9557,7257,7256,8768
23 gen 202457,7557,8257,2757,8256,975.521
22 gen 202457,7857,8557,4957,6456,8064
19 gen 202457,6457,6457,5457,5556,7147
18 gen 202457,5857,5857,3157,3156,47925
17 gen 202457,9658,0757,5457,5456,70655
16 gen 202458,4959,0258,3658,4757,61314
15 gen 202459,2659,7159,2659,7158,831.053
12 gen 202459,2559,6059,2559,6058,73394
11 gen 202459,9760,5159,1159,1558,281.290
10 gen 202459,9560,2059,9460,0059,121.855
09 gen 202459,5659,5659,3459,3458,471.080
*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...