Premium
Anheuser-Busch In Bev SA/NV (ABUD34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.89575289575 | 51.8 | 52 | 49 | 396 | 49.16649832 | DR |
| 4 | -3.35 | -6.24417520969 | 53.65 | 54.1 | 49 | 282 | 52.13809636 | DR |
| 12 | -11.32 | -18.370658877 | 61.62 | 62.52 | 49 | 271 | 54.39109564 | DR |
| 26 | -3.99 | -7.34941978265 | 54.29 | 62.99 | 49 | 3539 | 57.19889163 | DR |
| 52 | -1.5 | -2.89575289575 | 51.8 | 62.99 | 48.95 | 3774 | 54.72098369 | DR |
| 156 | -8.98 | -15.1484480432 | 59.28 | 63.04 | 38.83 | 2113 | 50.96693965 | DR |
| 260 | -288.44 | -85.1508531617 | 338.74 | 339.04 | 38.83 | 3083 | 64.43548581 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 50.3 | 1.3 | 2.65 | 50.15 | 50.55 | 50.15 | 106 |
| 1735853400 | 49 | -3 | -5.77 | 51.9 | 52 | 49 | 1062 |
| 1735594200 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.8 | 20 |
| 1735334940 | 51.8 | 0.1 | 0.19 | 52.03 | 52.2 | 51.8 | 105 |
| 1735248540 | 51.7 | -0.4 | -0.77 | 51.8 | 51.81 | 51.7 | 157 |
| 1734989340 | 52.1 | 1.3 | 2.56 | 51.4 | 52.19 | 51.4 | 26 |
| 1734730200 | 50.8 | -0.4 | -0.78 | 50.7 | 51 | 50.7 | 20 |
| 1734643800 | 51.2 | -1.56 | -2.96 | 52.3 | 52.3 | 51.15 | 17 |
| 1734557340 | 52.76 | 0 | 0.00 | 52.76 | 52.76 | 52.76 | 0 |
| 1734470940 | 52.76 | -0.75 | -1.40 | 53 | 53 | 52.6 | 64 |
| 1734384540 | 53.51 | -0.19 | -0.35 | 53.2 | 53.51 | 53.2 | 21 |
| 1734125340 | 53.7 | 0.3 | 0.56 | 52.33 | 53.7 | 52.33 | 65 |
| 1734039000 | 53.4 | 1.05 | 2.01 | 52.88 | 53.85 | 52.75 | 1511 |
| 1733952540 | 52.35 | -1.15 | -2.15 | 53.65 | 53.65 | 52.35 | 170 |
| 1733866140 | 53.5 | -0.45 | -0.83 | 53.94 | 54 | 53.5 | 105 |
| 1733779740 | 53.95 | 0.15 | 0.28 | 53.65 | 54.1 | 53.58 | 785 |
| 1733520600 | 53.8 | 0.64 | 1.20 | 53.62 | 53.95 | 53.62 | 37 |
| 1733434200 | 53.16 | -0.04 | -0.08 | 53.4 | 53.4 | 53.1 | 1051 |
| 1733347800 | 53.2 | -1.55 | -2.83 | 53.85 | 53.85 | 53.2 | 29 |
| 1733261340 | 54.75 | 0.67 | 1.24 | 55 | 55 | 54.75 | 5 |
| 1733174940 | 54.08 | 0 | 0.00 | 54.08 | 54.08 | 54.08 | 0 |
| 1732915740 | 54.08 | 0.63 | 1.18 | 53.95 | 54.1 | 53.45 | 47 |
| 1732829400 | 53.45 | -0.25 | -0.47 | 53.45 | 53.45 | 53.45 | 1 |
| 1732743000 | 53.7 | 1.7 | 3.27 | 53.2 | 53.7 | 53.2 | 1001 |
| 1732656600 | 52 | -1.05 | -1.98 | 52 | 52.15 | 52 | 1006 |
| 1732570140 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1732310940 | 53.05 | -1.05 | -1.94 | 54.64 | 54.64 | 53.05 | 8 |
| 1732224600 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1732051800 | 54.1 | -0.29 | -0.53 | 53.3 | 54.15 | 53.3 | 14 |
| 1731965340 | 54.39 | 0.49 | 0.91 | 54.18 | 54.39 | 54.18 | 6 |
| 1731619800 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1731533400 | 53.9 | 0.2 | 0.37 | 52.62 | 53.9 | 52.62 | 9 |
| 1731446940 | 53.7 | -1.3 | -2.36 | 55.55 | 55.55 | 53.7 | 12 |
| 1731360540 | 55 | -0.2 | -0.36 | 55.57 | 55.57 | 55 | 5 |
| 1731101400 | 55.2 | 0.25 | 0.45 | 55.2 | 55.2 | 55.2 | 1000 |
| 1731014940 | 54.95 | 1.07 | 1.99 | 54.95 | 54.95 | 54.95 | 500 |
| 1730928600 | 53.88 | -2.52 | -4.47 | 56.4 | 56.4 | 53.88 | 517 |
| 1730842200 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 2 |
| 1730755800 | 56.4 | -1.92 | -3.29 | 57.3 | 57.3 | 56.28 | 18 |
| 1730496600 | 58.32 | 0.84 | 1.46 | 58.32 | 58.32 | 58.32 | 1 |
| 1730410200 | 57.48 | -3.9 | -6.35 | 59.84 | 59.84 | 57.15 | 1510 |
| 1730323740 | 61.38 | 0 | 0.00 | 61.38 | 61.38 | 61.38 | 0 |
| 1730237340 | 61.38 | -0.24 | -0.39 | 61.38 | 61.38 | 61.38 | 4 |
| 1730151000 | 61.62 | 0.82 | 1.35 | 61.62 | 61.62 | 61.62 | 2 |
| 1729891800 | 60.8 | -0.32 | -0.52 | 60.9 | 60.96 | 60.8 | 106 |
| 1729805400 | 61.12 | -0.2 | -0.33 | 61.12 | 61.12 | 61.12 | 1 |
| 1729719000 | 61.32 | -0.18 | -0.29 | 60.27 | 61.32 | 60.27 | 2 |
| 1729632600 | 61.5 | -0.6 | -0.97 | 61.02 | 61.56 | 61.02 | 1003 |
| 1729546140 | 62.1 | 1.08 | 1.77 | 61.44 | 62.52 | 61.44 | 74 |
| 1729286940 | 61.02 | 0 | 0.00 | 61.02 | 61.02 | 61.02 | 0 |
| 1729200540 | 61.02 | 0 | 0.00 | 61.02 | 61.02 | 61.02 | 0 |
| 1729114140 | 61.02 | -1.02 | -1.64 | 61.56 | 61.56 | 61.02 | 4 |
| 1729027740 | 62.04 | 1.54 | 2.55 | 61.62 | 62.23 | 61.62 | 3 |
| 1728941400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1728682200 | 60.5 | 0.06 | 0.10 | 60.5 | 60.5 | 60.5 | 9 |
| 1728595740 | 60.44 | 0.6 | 1.00 | 60.44 | 60.44 | 60.44 | 2 |
| 1728509400 | 59.84 | 0.67 | 1.13 | 57.98 | 60.07 | 57.98 | 113 |
| 1728423000 | 59.17 | 0 | 0.00 | 59.17 | 59.17 | 59.17 | 0 |
| 1728336600 | 59.17 | -0.99 | -1.65 | 62.99 | 62.99 | 59.1 | 83246 |
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
