Italia markets close in 7 hours 30 minutes

Anheuser-Busch InBev SA/NV (ABI.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
47,96+0,40 (+0,84%)
Al 9:45AM CEST. Mercato aperto.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 202047,6948,0947,4947,9647,96147.292
04 ago 202046,6548,2646,5147,5647,561.826.938
03 ago 202046,1546,4845,0046,3346,332.123.329
31 lug 202048,7449,1746,1246,1246,123.719.281
30 lug 202050,2553,1848,1948,4548,453.993.528
29 lug 202047,5548,3547,4247,7947,791.597.537
28 lug 202045,8147,6045,8147,4547,451.590.901
27 lug 202046,5046,6045,3045,8745,871.439.473
24 lug 202047,1047,1546,5146,9746,971.380.689
23 lug 202047,4347,9747,2647,4247,421.984.122
22 lug 202048,2948,3146,5847,0447,041.990.335
21 lug 202047,2648,7647,1948,6548,651.792.844
20 lug 2020------
17 lug 202047,1947,4246,6846,9846,981.203.348
16 lug 202046,4047,4346,0047,3647,361.700.631
15 lug 202046,7348,0646,5347,4847,482.109.959
14 lug 202046,3346,4945,7846,2946,292.062.606
13 lug 202047,8048,4246,5747,0447,041.837.121
10 lug 202044,9247,1844,8147,1847,182.190.297
09 lug 202046,3346,4045,0945,2645,261.795.829
08 lug 202046,5046,8145,9846,2146,211.987.704
07 lug 202046,4846,9246,2846,6046,602.308.008
06 lug 202045,7046,7145,7046,5146,512.358.475
03 lug 202044,9245,1944,5244,8844,882.029.681
02 lug 202044,0645,6044,0144,8144,813.229.739
01 lug 202043,6644,1642,7443,4343,432.016.421
30 giu 202043,9144,5843,3543,8743,871.906.042
29 giu 202042,8743,9442,1943,6043,602.407.402
26 giu 202044,8845,0043,3443,3443,342.090.192
25 giu 202043,6644,4742,5444,1144,112.079.374
24 giu 202046,1546,1543,9543,9543,952.552.153
23 giu 202045,2246,9244,8046,2946,292.042.063
22 giu 202045,3645,9644,5144,9544,951.496.601
19 giu 202046,6747,0345,8145,8145,817.082.524
18 giu 202046,0846,8844,9746,1046,101.950.249
17 giu 202046,6047,3845,5346,1446,142.844.016
16 giu 202045,5648,1045,3746,6546,653.181.445
15 giu 202044,7245,0443,6444,2244,222.209.237
12 giu 202043,8046,4843,2045,2045,203.246.581
11 giu 202046,6546,6843,8543,8543,853.442.442
10 giu 202048,8049,4247,3647,4747,472.845.179
09 giu 202050,5650,9548,3148,8848,883.616.193
09 giu 20200.5 Dividendo
08 giu 202050,9051,8750,6350,7050,203.648.558
05 giu 202048,9951,8048,9351,1750,674.415.662
04 giu 202048,1749,5046,9848,7648,284.450.978
03 giu 202044,8748,7044,7248,1447,674.984.179
02 giu 202044,3544,8443,4244,6944,252.789.395
01 giu 202043,0044,0342,5643,8943,461.547.220
29 mag 202043,0643,1341,8241,9141,504.519.438
28 mag 202042,9043,8542,5543,3842,952.765.270
27 mag 202040,7543,5740,6042,3841,973.780.389
26 mag 202038,8040,6738,7540,4740,083.283.319
25 mag 202037,7538,5637,4638,4038,021.394.623
22 mag 202037,0037,6736,2837,4837,112.534.839
21 mag 202038,1538,1537,2837,3336,962.284.033
20 mag 202038,2038,7237,4238,3838,002.135.166
19 mag 202039,9640,0037,1337,9337,563.015.093
18 mag 202037,4239,3237,2239,1538,762.099.293
15 mag 202036,7637,1835,9737,0036,641.988.550
14 mag 202036,7036,8835,1135,8035,452.628.021
13 mag 202038,3538,6436,9937,0036,642.009.790
12 mag 202039,5439,7038,5038,8338,451.258.629
11 mag 202040,2040,5539,4039,7139,311.047.237
08 mag 202040,2740,3639,6639,9739,571.184.886
07 mag 202039,0040,9939,0039,4939,101.862.850
06 mag 202038,3539,5238,3238,9638,581.669.796
06 mag 20201 Dividendo
05 mag 202039,6739,8437,6138,5337,162.549.303
05 mag 20201 Dividendo
04 mag 202040,6640,6938,4138,4736,133.007.359
30 apr 202045,0245,1941,5141,8839,343.662.133
29 apr 202042,9445,1142,8645,0642,322.114.542
28 apr 202040,3342,6940,2242,5539,972.205.036
27 apr 202039,1940,2639,1240,2637,811.303.340
24 apr 202038,5639,4638,1038,1235,811.712.355
23 apr 202038,8039,5038,2139,3336,951.514.827
22 apr 202039,0039,4637,1238,5636,233.617.696
21 apr 202041,0041,2538,1838,2635,943.178.365
20 apr 202041,1042,0040,0641,2538,752.440.176
17 apr 202042,5542,7741,5841,8039,273.637.917
16 apr 202041,7042,6141,6042,0939,541.899.603
15 apr 202043,9643,9841,6341,9039,362.748.735
14 apr 202045,0045,5443,4343,6140,973.123.741
09 apr 202044,3345,0643,2943,6240,983.399.625
08 apr 202042,7643,8141,9443,7241,072.215.222
07 apr 202041,6044,1540,8143,5040,864.079.017
06 apr 202040,9042,0139,9541,8139,272.863.204
03 apr 202039,6141,0339,2539,8437,421.603.344
02 apr 202039,7441,1738,7440,1737,741.974.974
01 apr 202039,3140,6539,1539,7937,382.419.716
31 mar 202038,9040,4737,7640,4738,022.845.706
30 mar 202038,2538,9837,1438,9036,552.187.214
27 mar 202040,3840,9737,1538,7436,393.292.907
26 mar 202041,0142,4039,2842,4039,833.123.423
25 mar 202042,4042,4839,5141,7939,263.896.924
24 mar 202040,0041,2639,8040,4037,954.369.221
23 mar 202037,2539,0334,7439,0336,664.539.765
20 mar 202037,0040,0436,0040,0037,577.604.133
19 mar 202032,0235,1029,0234,9732,847.632.141
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità