Premium
Anheuser Busch InBev SA NV (1ABI)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -4.16003184713 | 50.24 | 50.24 | 47.9 | 72 | 49.24655052 | DE |
| 4 | -4.89 | -9.21945701357 | 53.04 | 53.04 | 47.9 | 372 | 51.22378062 | DE |
| 12 | -11.25 | -18.9393939394 | 59.4 | 60.9 | 47.9 | 316 | 54.9401944 | DE |
| 26 | -8.53 | -15.0494001411 | 56.68 | 60.9 | 47.9 | 262 | 55.38319256 | DE |
| 52 | -10.25 | -17.551369863 | 58.4 | 61.98 | 47.9 | 225 | 56.487467 | DE |
| 156 | -5.06 | -9.50949069724 | 53.21 | 61.98 | 45.76 | 298 | 54.65291964 | DE |
| 260 | -25.85 | -34.9324324324 | 74 | 75 | 30.23 | 455 | 52.24363339 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 48.15 | 0.25 | 0.52 | 47.98 | 48.15 | 47.98 | 187 |
| 1734713700 | 47.9 | -1.1 | -2.24 | 47.9 | 47.9 | 47.9 | 30 |
| 1734627300 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1734540900 | 49 | -0.6 | -1.21 | 49.22 | 49.26 | 49 | 131 |
| 1734454500 | 49.6 | -0.64 | -1.27 | 49.77 | 49.77 | 49.6 | 82 |
| 1734368100 | 50.24 | -1.02 | -1.99 | 50.24 | 50.24 | 50.24 | 44 |
| 1734108900 | 51.26 | 0.32 | 0.63 | 51.28 | 51.52 | 51.26 | 179 |
| 1734022500 | 50.94 | 0.36 | 0.71 | 50.98 | 51.08 | 50.94 | 200 |
| 1733936100 | 50.58 | -0.12 | -0.24 | 50.66 | 50.68 | 50.58 | 156 |
| 1733849700 | 50.7 | 0.52 | 1.04 | 50.7 | 50.7 | 50.7 | 12 |
| 1733763300 | 50.18 | -0.36 | -0.71 | 50.2 | 50.2 | 50.18 | 320 |
| 1733504100 | 50.54 | -0.16 | -0.32 | 50.54 | 50.54 | 50.54 | 10 |
| 1733417700 | 50.7 | 0 | 0.00 | 50.7 | 50.7 | 50.7 | 0 |
| 1733331300 | 50.7 | -0.52 | -1.02 | 51.14 | 51.14 | 50.7 | 304 |
| 1733244900 | 51.22 | 0.42 | 0.83 | 51.36 | 51.48 | 51.22 | 518 |
| 1733158500 | 50.8 | -0.24 | -0.47 | 50.8 | 50.8 | 50.8 | 200 |
| 1732899300 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1732812900 | 51.04 | -0.38 | -0.74 | 51.56 | 51.84 | 51.04 | 948 |
| 1732726500 | 51.42 | 0 | 0.00 | 51.58 | 51.58 | 51.42 | 411 |
| 1732640100 | 51.42 | -1.34 | -2.54 | 51.84 | 51.88 | 51.3 | 2141 |
| 1732553700 | 52.76 | 0.44 | 0.84 | 53.04 | 53.04 | 52.68 | 641 |
| 1732294500 | 52.32 | 0.02 | 0.04 | 52.3 | 52.32 | 52.3 | 12 |
| 1732208100 | 52.3 | 0 | 0.00 | 52.3 | 52.3 | 52.3 | 0 |
| 1732121700 | 52.3 | -0.86 | -1.62 | 55.86 | 55.86 | 52.3 | 490 |
| 1732035300 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1731948900 | 53.16 | 0.52 | 0.99 | 53.16 | 53.16 | 53.16 | 3 |
| 1731689700 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1731603300 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1731516900 | 52.64 | -0.66 | -1.24 | 52.54 | 52.72 | 52.54 | 216 |
| 1731430500 | 53.3 | -0.2 | -0.37 | 53.3 | 53.3 | 53.3 | 19 |
| 1731344100 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731084900 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2 |
| 1730998500 | 53.5 | -0.5 | -0.93 | 53.68 | 53.68 | 53.5 | 188 |
| 1730912100 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1730825700 | 54 | -0.6 | -1.10 | 54 | 54 | 54 | 43 |
| 1730739300 | 54.6 | -0.18 | -0.33 | 54.78 | 54.78 | 54.6 | 21 |
| 1730480100 | 54.78 | -4.06 | -6.90 | 54.78 | 54.78 | 54.72 | 450 |
| 1730393700 | 58.84 | 0 | 0.00 | 58.84 | 58.84 | 58.84 | 0 |
| 1730307300 | 58.84 | -0.44 | -0.74 | 58.84 | 58.84 | 58.84 | 100 |
| 1730217300 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1730130900 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1729871700 | 59.28 | -0.92 | -1.53 | 59.28 | 59.28 | 59.28 | 17 |
| 1729785300 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1729698900 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1729612500 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1729526100 | 60.2 | -0.26 | -0.43 | 60.7 | 60.7 | 60.2 | 19 |
| 1729266900 | 60.46 | -0.1 | -0.17 | 60.32 | 60.46 | 60.32 | 267 |
| 1729180500 | 60.56 | 0.42 | 0.70 | 60.56 | 60.56 | 60.56 | 13 |
| 1729094100 | 60.14 | -0.58 | -0.96 | 60.14 | 60.14 | 60.14 | 10 |
| 1729007700 | 60.72 | 1.2 | 2.02 | 59.2 | 60.72 | 59.2 | 172 |
| 1728921300 | 59.52 | 0.48 | 0.81 | 58 | 59.52 | 58 | 136 |
| 1728662100 | 59.04 | 0.22 | 0.37 | 59.04 | 59.04 | 59.04 | 152 |
| 1728575700 | 58.82 | -0.08 | -0.14 | 58.7 | 58.98 | 58.68 | 966 |
| 1728489300 | 58.9 | 0.2 | 0.34 | 58.86 | 59.08 | 58.82 | 2026 |
| 1728402900 | 58.7 | -1.4 | -2.33 | 58.62 | 58.7 | 58.62 | 457 |
| 1728316500 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 0 |
| 1728057300 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 0 |
| 1727970900 | 60.1 | 0.06 | 0.10 | 60 | 60.18 | 60 | 220 |
| 1727884500 | 60.04 | -0.46 | -0.76 | 60.04 | 60.04 | 60.04 | 100 |
| 1727798100 | 60.5 | 1.1 | 1.85 | 59.4 | 60.9 | 59.4 | 984 |
| 1727711700 | 59.4 | -0.2 | -0.34 | 59.4 | 59.4 | 59.4 | 170 |
| 1727452500 | 59.6 | 1.56 | 2.69 | 59.6 | 59.6 | 59.6 | 16 |
| 1727366100 | 58.04 | 0.62 | 1.08 | 58.04 | 58.04 | 58.04 | 8 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
