Italia markets closed
Dow Jones
37.721,97 -31,34 (-0,08%) Nasdaq
15.624,99 -58,38 (-0,37%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0650 -0,0025 (-0,23%) Bitcoin EUR
59.588,16 +2.627,85 (+4,61%) CMC Crypto 200
885,54 0,00 (0,00%)
Anheuser-Busch InBev SA/NV (ABI.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 53,92 | 54,24 | 53,60 | 54,16 | 54,16 | 825.018 |
| 17 apr 2024 | 53,82 | 54,22 | 53,66 | 53,86 | 53,86 | 1.236.844 |
| 16 apr 2024 | 54,42 | 54,62 | 53,74 | 53,86 | 53,86 | 1.334.034 |
| 15 apr 2024 | 55,44 | 55,68 | 54,80 | 54,80 | 54,80 | 1.415.460 |
| 12 apr 2024 | 55,98 | 56,16 | 55,34 | 55,46 | 55,46 | 952.402 |
| 11 apr 2024 | 55,28 | 56,32 | 55,14 | 55,54 | 55,54 | 1.075.817 |
| 10 apr 2024 | 56,10 | 56,20 | 55,12 | 55,28 | 55,28 | 1.232.190 |
| 09 apr 2024 | 55,24 | 55,84 | 55,18 | 55,72 | 55,72 | 858.771 |
| 08 apr 2024 | 55,18 | 55,64 | 55,04 | 55,54 | 55,54 | 766.927 |
| 05 apr 2024 | 54,60 | 55,60 | 54,56 | 55,36 | 55,36 | 1.192.741 |
| 04 apr 2024 | 55,58 | 55,88 | 55,10 | 55,28 | 55,28 | 948.450 |
| 03 apr 2024 | 56,32 | 56,58 | 55,62 | 55,88 | 55,88 | 1.107.034 |
| 02 apr 2024 | 56,64 | 57,08 | 56,20 | 56,22 | 56,22 | 1.039.486 |
| 28 mar 2024 | 56,17 | 56,48 | 55,64 | 56,46 | 56,46 | 1.481.372 |
| 27 mar 2024 | 55,90 | 56,46 | 55,90 | 56,25 | 56,25 | 1.071.499 |
| 26 mar 2024 | 55,31 | 55,91 | 55,14 | 55,82 | 55,82 | 1.013.866 |
| 25 mar 2024 | 55,17 | 55,66 | 54,95 | 55,52 | 55,52 | 1.084.676 |
| 22 mar 2024 | 54,61 | 55,29 | 54,58 | 55,17 | 55,17 | 1.257.188 |
| 21 mar 2024 | 55,57 | 55,58 | 54,73 | 54,82 | 54,82 | 1.322.379 |
| 20 mar 2024 | 55,11 | 55,45 | 54,77 | 54,94 | 54,94 | 744.074 |
| 19 mar 2024 | 54,96 | 55,28 | 54,64 | 55,17 | 55,17 | 1.106.029 |
| 18 mar 2024 | 55,96 | 55,96 | 54,97 | 55,18 | 55,18 | 1.063.842 |
| 15 mar 2024 | 56,00 | 56,32 | 55,39 | 55,39 | 55,39 | 8.030.075 |
| 14 mar 2024 | 56,90 | 57,22 | 55,97 | 55,97 | 55,97 | 3.029.512 |
| 13 mar 2024 | 57,83 | 58,82 | 57,75 | 58,82 | 58,82 | 988.810 |
| 12 mar 2024 | 57,80 | 58,09 | 57,53 | 57,95 | 57,95 | 974.140 |
| 11 mar 2024 | 56,86 | 57,76 | 56,86 | 57,55 | 57,55 | 1.078.818 |
| 08 mar 2024 | 56,32 | 56,80 | 56,24 | 56,61 | 56,61 | 839.630 |
| 07 mar 2024 | 55,34 | 56,29 | 55,15 | 56,14 | 56,14 | 1.273.665 |
| 06 mar 2024 | 55,59 | 56,23 | 55,50 | 55,68 | 55,68 | 1.080.980 |
| 05 mar 2024 | 55,44 | 55,81 | 55,05 | 55,60 | 55,60 | 1.299.234 |
| 04 mar 2024 | 55,46 | 55,89 | 55,21 | 55,61 | 55,61 | 1.436.842 |
| 01 mar 2024 | 55,69 | 56,07 | 55,49 | 55,78 | 55,78 | 1.484.813 |
| 29 feb 2024 | 56,50 | 57,60 | 55,55 | 55,72 | 55,72 | 3.252.273 |
| 28 feb 2024 | 58,16 | 58,18 | 57,26 | 57,57 | 57,57 | 1.349.729 |
| 27 feb 2024 | 58,18 | 58,34 | 57,78 | 58,08 | 58,08 | 1.258.492 |
| 26 feb 2024 | 58,45 | 58,54 | 58,17 | 58,27 | 58,27 | 733.731 |
| 23 feb 2024 | 58,56 | 58,66 | 58,22 | 58,47 | 58,47 | 954.425 |
| 22 feb 2024 | 58,86 | 59,08 | 58,21 | 58,48 | 58,48 | 1.634.271 |
| 21 feb 2024 | 58,36 | 58,97 | 58,30 | 58,50 | 58,50 | 682.465 |
| 20 feb 2024 | 58,14 | 58,45 | 57,82 | 58,26 | 58,26 | 1.282.840 |
| 19 feb 2024 | 57,83 | 58,25 | 57,81 | 58,23 | 58,23 | 720.872 |
| 16 feb 2024 | 58,51 | 58,64 | 57,67 | 57,81 | 57,81 | 1.306.244 |
| 15 feb 2024 | 58,14 | 58,40 | 57,92 | 58,27 | 58,27 | 898.759 |
| 14 feb 2024 | 57,00 | 58,69 | 56,22 | 57,92 | 57,92 | 1.797.555 |
| 13 feb 2024 | 60,03 | 60,25 | 59,28 | 59,40 | 59,40 | 1.199.019 |
| 12 feb 2024 | 59,76 | 59,97 | 59,32 | 59,85 | 59,85 | 926.576 |
| 09 feb 2024 | 60,62 | 60,78 | 59,88 | 59,96 | 59,96 | 1.177.976 |
| 08 feb 2024 | 60,22 | 61,25 | 60,22 | 60,65 | 60,65 | 1.065.622 |
| 07 feb 2024 | 59,11 | 61,16 | 59,09 | 60,59 | 60,59 | 2.638.999 |
| 06 feb 2024 | 57,61 | 58,18 | 57,12 | 58,14 | 58,14 | 1.253.800 |
| 05 feb 2024 | 57,26 | 57,92 | 57,26 | 57,65 | 57,65 | 744.314 |
| 02 feb 2024 | 57,68 | 58,39 | 57,28 | 57,31 | 57,31 | 1.092.137 |
| 01 feb 2024 | 57,43 | 57,66 | 56,97 | 57,43 | 57,43 | 1.119.985 |
| 31 gen 2024 | 57,83 | 57,99 | 57,42 | 57,51 | 57,51 | 1.220.008 |
| 30 gen 2024 | 57,39 | 57,91 | 56,98 | 57,47 | 57,47 | 909.767 |
| 29 gen 2024 | 57,06 | 57,47 | 56,95 | 57,44 | 57,44 | 1.348.450 |
| 26 gen 2024 | 57,34 | 57,48 | 56,66 | 57,20 | 57,20 | 1.692.511 |
| 25 gen 2024 | 57,51 | 57,61 | 56,86 | 57,20 | 57,20 | 1.715.414 |
| 24 gen 2024 | 57,69 | 57,96 | 57,52 | 57,76 | 57,76 | 1.517.399 |
| 23 gen 2024 | 58,00 | 58,03 | 57,16 | 57,37 | 57,37 | 1.357.804 |
| 22 gen 2024 | 57,85 | 58,14 | 57,37 | 57,79 | 57,79 | 1.141.091 |
| 19 gen 2024 | 57,66 | 58,12 | 57,43 | 57,63 | 57,63 | 1.202.868 |
| 18 gen 2024 | 57,59 | 57,71 | 57,16 | 57,45 | 57,45 | 1.382.187 |
| 17 gen 2024 | 58,32 | 58,34 | 57,44 | 57,73 | 57,73 | 1.500.078 |
| 16 gen 2024 | 58,22 | 59,21 | 58,10 | 58,65 | 58,65 | 1.406.143 |
| 15 gen 2024 | 59,29 | 59,73 | 59,27 | 59,57 | 59,57 | 810.177 |
| 12 gen 2024 | 59,10 | 59,76 | 59,05 | 59,49 | 59,49 | 1.559.180 |
| 11 gen 2024 | 60,00 | 60,55 | 58,50 | 59,15 | 59,15 | 1.884.094 |
| 10 gen 2024 | 60,01 | 60,34 | 59,91 | 60,09 | 60,09 | 1.633.531 |
| 09 gen 2024 | 59,38 | 59,85 | 59,15 | 59,60 | 59,60 | 1.265.448 |
| 08 gen 2024 | 58,47 | 59,50 | 58,39 | 59,38 | 59,38 | 1.033.238 |
| 05 gen 2024 | 58,26 | 58,91 | 58,16 | 58,86 | 58,86 | 1.236.000 |
| 04 gen 2024 | 58,36 | 58,92 | 58,30 | 58,81 | 58,81 | 1.009.526 |
| 03 gen 2024 | 58,64 | 59,34 | 58,24 | 58,37 | 58,37 | 1.247.000 |
| 02 gen 2024 | 58,72 | 58,95 | 58,17 | 58,77 | 58,77 | 1.049.145 |
| 29 dic 2023 | 58,33 | 58,65 | 58,29 | 58,42 | 58,42 | 626.355 |
| 28 dic 2023 | 58,40 | 58,58 | 58,27 | 58,37 | 58,37 | 669.909 |
| 27 dic 2023 | 58,20 | 58,52 | 58,10 | 58,31 | 58,31 | 736.083 |
| 22 dic 2023 | 57,49 | 58,49 | 57,48 | 58,39 | 58,39 | 888.309 |
| 21 dic 2023 | 57,63 | 57,87 | 57,30 | 57,60 | 57,60 | 968.078 |
| 20 dic 2023 | 57,89 | 58,39 | 57,87 | 58,08 | 58,08 | 1.082.081 |
| 19 dic 2023 | 57,47 | 57,86 | 57,41 | 57,76 | 57,76 | 1.012.781 |
| 18 dic 2023 | 57,16 | 57,38 | 56,90 | 57,38 | 57,38 | 959.018 |
| 15 dic 2023 | 57,45 | 57,62 | 57,16 | 57,53 | 57,53 | 2.869.166 |
| 14 dic 2023 | 58,51 | 58,61 | 56,93 | 57,52 | 57,52 | 1.607.177 |
| 13 dic 2023 | 58,14 | 58,37 | 57,36 | 57,42 | 57,42 | 1.742.838 |
| 12 dic 2023 | 58,52 | 59,35 | 58,50 | 58,66 | 58,66 | 1.417.749 |
| 11 dic 2023 | 58,57 | 58,66 | 58,29 | 58,56 | 58,56 | 1.099.132 |
| 08 dic 2023 | 58,19 | 58,78 | 57,96 | 58,71 | 58,71 | 952.915 |
| 07 dic 2023 | 58,14 | 58,54 | 58,09 | 58,23 | 58,23 | 880.267 |
| 06 dic 2023 | 58,51 | 58,83 | 58,28 | 58,34 | 58,34 | 1.073.434 |
| 05 dic 2023 | 58,42 | 58,63 | 58,12 | 58,43 | 58,43 | 1.268.667 |
| 04 dic 2023 | 57,46 | 58,55 | 57,44 | 58,36 | 58,36 | 917.408 |
| 01 dic 2023 | 57,92 | 58,28 | 57,82 | 58,25 | 58,25 | 1.148.161 |
| 30 nov 2023 | 57,06 | 57,71 | 56,94 | 57,61 | 57,61 | 1.764.450 |
| 29 nov 2023 | 57,13 | 57,55 | 57,00 | 57,18 | 57,18 | 803.229 |
| 28 nov 2023 | 56,77 | 57,27 | 56,39 | 57,27 | 57,27 | 1.350.879 |
| 27 nov 2023 | 57,61 | 57,70 | 57,20 | 57,20 | 57,20 | 1.694.849 |
| 24 nov 2023 | 57,25 | 57,83 | 57,25 | 57,72 | 57,72 | 995.414 |
| *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.