Marchés français ouverture 3 h 17 min

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

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
60,65+0,53 (+0,88 %)
À la clôture : 05:35PM CEST
Durée:
31 mars 2022 - 31 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mars 202360,1960,9759,9460,6560,651 640 648
29 mars 202358,8460,1258,8160,1260,123 072 096
28 mars 202358,2258,5957,8858,4658,461 441 238
27 mars 202357,7858,2757,6758,1458,141 022 852
24 mars 202356,8857,5056,4157,4757,471 496 637
23 mars 202357,2257,4256,7457,2557,251 197 845
22 mars 202356,9857,9756,7557,5957,591 310 888
21 mars 202356,0857,3156,0857,0357,031 310 963
20 mars 202356,1856,4555,0656,4156,411 697 535
17 mars 202357,1657,3455,8556,2956,293 550 808
16 mars 202356,4557,2156,0457,0457,042 123 612
15 mars 202356,4857,0055,2055,7755,772 268 291
14 mars 202355,6956,8855,6356,7556,751 497 179
13 mars 202357,0557,2055,2455,6955,691 969 186
10 mars 202357,0658,0456,8257,4257,422 087 442
09 mars 202356,9958,1656,9457,6357,631 338 044
08 mars 202356,9757,2656,6657,0057,001 428 529
07 mars 202357,2157,3656,7656,9456,941 448 355
06 mars 202357,7757,9857,0457,1257,121 680 764
03 mars 202357,1358,0256,9557,8557,851 463 134
02 mars 202354,3457,4254,0556,8956,892 098 813
01 mars 202357,1857,7556,4756,6256,621 418 660
28 févr. 202356,8057,5756,7457,2357,231 718 351
27 févr. 202357,0057,5156,8957,2157,21991 016
24 févr. 202357,2557,7556,6956,6956,692 261 502
23 févr. 202356,6357,4556,5157,1357,131 147 984
22 févr. 202355,7856,6955,3256,6656,661 596 103
21 févr. 202355,4255,8255,1755,5655,56901 168
20 févr. 202355,1055,6355,1055,5755,57650 968
17 févr. 202354,9755,0154,1355,0155,011 455 067
16 févr. 202355,6055,8755,0155,3855,381 039 641
15 févr. 202354,6155,4954,5355,4155,411 087 974
14 févr. 202354,9055,4254,6854,7154,71835 405
13 févr. 202354,6654,8954,3754,7954,79881 483
10 févr. 202354,2554,6354,0554,5054,501 411 026
09 févr. 202354,6654,8854,3754,4954,491 149 452
08 févr. 202354,6154,6954,2054,4954,49932 340
07 févr. 202354,5055,1054,1454,4854,481 420 950
06 févr. 202354,2654,8354,2654,7554,751 043 831
03 févr. 202354,9155,2054,5954,9454,942 017 540
02 févr. 202354,9055,4154,6655,0055,001 924 106
01 févr. 202355,2356,4254,4055,0255,022 348 299
31 janv. 202354,2855,2054,2355,0955,091 658 332
30 janv. 202353,9254,5853,8154,5154,511 426 713
27 janv. 202354,6454,7053,8054,1454,141 556 147
26 janv. 202355,1055,4354,5354,7054,701 213 792
25 janv. 202354,7655,0554,3454,8654,861 070 702
24 janv. 202354,7554,8854,2154,7654,761 292 033
23 janv. 202355,0055,3854,6954,9654,96766 290
20 janv. 202355,1955,6054,8055,0255,022 008 378
19 janv. 202354,9355,5054,7055,0555,051 653 929
18 janv. 202356,9356,9655,6555,7155,711 832 792
17 janv. 202356,4056,8356,1356,7056,701 700 540
16 janv. 202356,3556,8956,2656,3556,351 037 669
13 janv. 202355,4256,6355,2056,2956,291 202 639
12 janv. 202356,9657,0255,0755,9955,992 102 269
11 janv. 202356,2456,9356,1556,9356,931 810 366
10 janv. 202356,7856,8356,2056,3456,341 031 862
09 janv. 202357,2857,5155,9956,7756,771 488 545
06 janv. 202357,2357,4757,0357,4457,441 100 010
05 janv. 202357,6957,9857,0057,1457,141 324 250
04 janv. 202356,9658,0256,9458,0258,021 835 512
03 janv. 202356,7957,7656,7256,8456,841 164 809
02 janv. 202356,6357,0956,4356,9056,90608 437
30 déc. 202256,7156,7456,1756,2756,27829 605
29 déc. 202256,5657,0056,1956,9856,98928 669
28 déc. 202256,9757,1656,7456,7956,79689 579
27 déc. 202257,0057,3156,8256,8556,85497 606
23 déc. 202256,7957,0556,5756,7856,78671 236
22 déc. 202256,9857,4056,7856,8656,861 016 403
21 déc. 202256,1956,9555,9556,9556,951 213 558
20 déc. 202255,8056,3355,7056,1456,141 010 363
19 déc. 202256,2556,4355,8956,2256,221 133 318
16 déc. 202255,9456,2155,2955,9955,993 118 987
15 déc. 202256,7856,9955,6555,9055,902 176 420
14 déc. 202257,1957,6456,7457,5457,541 516 957
13 déc. 202256,6457,9456,3357,5957,591 563 322
12 déc. 202256,4456,8956,3156,5456,541 142 169
09 déc. 202256,6456,9656,5456,8856,881 098 905
08 déc. 202256,5256,7456,2956,5456,541 015 588
07 déc. 202255,8456,7355,7056,3656,361 355 127
06 déc. 202256,6156,8856,4156,5856,581 087 955
05 déc. 202257,1257,1556,2256,4256,421 017 336
02 déc. 202256,6157,4656,4457,1557,151 378 141
01 déc. 202256,5057,4356,5056,8956,891 630 708
30 nov. 202256,2656,4455,9456,0556,052 327 112
29 nov. 202256,5757,0656,1556,2056,201 709 281
28 nov. 202255,1057,0454,9656,1856,182 475 052
25 nov. 202254,3054,7954,3054,5754,57993 520
24 nov. 202254,1454,6653,9954,5354,531 090 344
23 nov. 202254,2054,3653,9354,0554,051 031 842
22 nov. 202253,8954,5853,8954,2054,201 407 316
21 nov. 202253,2954,0953,0953,9453,941 205 487
18 nov. 202253,3153,9553,0553,5853,581 972 011
17 nov. 202253,1453,5552,6652,9752,971 293 112
16 nov. 202253,1353,2052,5552,9252,921 373 618
15 nov. 202253,2253,4652,4053,0453,041 621 596
14 nov. 202253,3053,5953,1353,3153,311 169 212
11 nov. 202253,2553,3952,4953,3853,381 948 714
10 nov. 202251,9353,2451,9352,9052,901 860 240
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...