18 de Diciembre, 22:36 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AB INBEV (ABI)AB INBEV (ABI)

-0,11-0,18 %
60,96

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/12/2018 61,940 61,070 -1,93 62,190 60,890 2.210.665
14/12/2018 62,500 62,270 -1,49 63,040 61,630 1.760.970
13/12/2018 63,200 63,210 -0,61 63,650 62,520 1.797.682
12/12/2018 63,000 63,600 1,06 63,950 62,550 2.251.743
11/12/2018 62,040 62,930 1,61 64,210 61,840 3.107.904
10/12/2018 62,340 61,930 -1,17 62,730 61,670 2.255.414
07/12/2018 63,110 62,660 0,18 63,610 62,430 1.889.272
06/12/2018 65,260 62,550 -4,63 65,540 62,480 2.906.130
05/12/2018 65,800 65,590 -1,21 66,490 65,590 1.447.230
04/12/2018 66,500 66,390 -0,90 66,910 66,070 1.641.464
03/12/2018 69,150 66,990 -0,96 69,220 66,420 2.128.685
30/11/2018 67,630 67,640 0,39 68,670 67,450 2.516.337
29/11/2018 67,940 67,380 0,28 68,990 67,090 1.559.807
28/11/2018 67,030 67,190 -0,22 67,450 66,630 1.221.526
27/11/2018 67,000 67,340 0,06 67,380 66,130 1.984.262
26/11/2018 67,400 67,300 0,03 67,880 66,410 1.994.276
23/11/2018 67,010 67,280 0,84 67,920 66,690 1.943.935
22/11/2018 67,170 66,720 -0,74 67,490 66,510 1.762.640
21/11/2018 66,800 67,220 0,39 67,620 66,800 1.663.669
20/11/2018 67,920 66,960 -2,05 68,390 66,960 1.844.984
19/11/2018 69,220 68,360 -0,20 69,670 68,360 1.856.994
16/11/2018 68,130 68,500 0,74 68,830 67,560 2.606.174
15/11/2018 67,350 68,000 2,43 68,320 67,170 2.887.119
14/11/2018 65,000 66,390 1,45 66,600 64,760 2.217.962
13/11/2018 65,130 65,440 0,69 65,990 65,000 1.909.446
12/11/2018 65,960 64,990 -1,05 66,020 64,850 1.679.374
09/11/2018 65,350 65,680 0,11 66,010 65,230 1.765.125
08/11/2018 66,850 65,610 -1,81 67,100 65,400 1.653.044
07/11/2018 66,370 66,820 1,23 67,100 66,100 1.241.990
06/11/2018 66,510 66,010 -1,08 66,630 65,510 1.367.219
05/11/2018 66,800 66,730 0,06 67,250 66,590 1.542.119
02/11/2018 68,110 66,690 -0,80 68,810 66,670 2.377.880
01/11/2018 65,040 67,230 3,21 67,380 65,040 2.808.319
31/10/2018 65,210 65,140 -0,11 67,070 65,090 3.304.966
30/10/2018 66,770 65,210 -1,94 67,140 64,790 2.747.084
29/10/2018 66,250 66,500 0,85 68,490 66,250 2.646.684
26/10/2018 66,000 65,940 1,68 66,020 64,160 4.650.970
25/10/2018 66,250 64,850 -10,38 67,450 64,050 8.138.163
24/10/2018 71,380 72,360 1,47 73,870 71,380 3.314.780
23/10/2018 72,220 71,310 -2,49 72,840 71,310 3.044.088
22/10/2018 73,180 73,130 -0,07 74,190 72,940 1.734.396
19/10/2018 73,210 73,180 0,25 73,490 71,640 3.286.073
18/10/2018 72,780 73,000 0,29 73,350 72,600 1.395.645
17/10/2018 73,780 72,790 -1,52 74,060 72,730 1.775.336
16/10/2018 72,900 73,910 1,41 73,990 72,770 1.579.725
15/10/2018 72,880 72,880 -0,16 73,310 72,500 1.449.742
12/10/2018 73,610 73,000 -0,71 73,730 72,520 2.136.798
11/10/2018 73,800 73,520 -1,46 74,430 73,170 2.231.992
10/10/2018 75,480 74,610 -1,14 75,640 74,610 1.717.619
09/10/2018 76,220 75,470 -0,12 76,220 74,560 1.888.581
08/10/2018 75,800 75,560 0,16 76,450 75,560 1.510.190
05/10/2018 75,500 75,440 -0,08 76,180 75,330 1.788.294
04/10/2018 75,640 75,500 -1,45 76,190 75,280 2.132.038
03/10/2018 74,990 76,610 3,26 77,010 74,550 2.631.188
02/10/2018 74,520 74,190 -0,97 74,830 73,700 2.061.591
01/10/2018 75,000 74,920 -0,40 75,180 74,010 1.954.898
28/09/2018 75,810 75,220 -0,90 76,010 75,090 2.382.037
27/09/2018 76,500 75,900 -1,04 76,900 75,650 1.983.914
26/09/2018 77,110 76,700 -0,36 77,270 76,500 1.758.906
25/09/2018 77,160 76,980 -0,30 77,450 76,820 1.386.442
24/09/2018 78,200 77,210 -1,10 78,240 76,770 2.448.022
21/09/2018 78,020 78,070 0,06 79,050 78,020 7.552.232
20/09/2018 76,810 78,020 1,44 78,510 76,730 2.399.358
19/09/2018 77,300 76,910 -0,70 77,450 76,340 1.599.665
18/09/2018 77,140 77,450 1,03 77,450 76,770 2.378.146
17/09/2018 76,050 76,660 0,17 76,840 76,040 1.149.046
14/09/2018 76,650 76,530 0,30 77,670 76,450 1.782.319
13/09/2018 75,830 76,300 0,73 77,190 75,500 1.733.238
12/09/2018 75,960 75,750 -0,63 76,050 75,340 1.888.472
11/09/2018 77,390 76,230 -1,50 77,390 75,880 2.186.899
10/09/2018 77,920 77,390 -0,18 77,990 77,080 1.401.102
07/09/2018 77,700 77,530 0,10 78,140 76,480 2.653.207
06/09/2018 77,670 77,450 -0,96 78,180 77,450 1.645.949
05/09/2018 79,450 78,200 -2,02 79,780 77,530 3.121.721
04/09/2018 80,200 79,810 -0,41 80,940 79,540 1.615.278
03/09/2018 80,250 80,140 -0,63 80,450 79,430 1.275.549
31/08/2018 81,620 80,650 -1,98 81,690 79,090 3.006.701
30/08/2018 83,820 82,280 -2,05 83,940 82,230 1.805.176
29/08/2018 84,010 84,000 -0,12 84,190 83,590 1.217.581
28/08/2018 84,850 84,100 -0,67 85,260 84,100 1.176.359
27/08/2018 85,000 84,670 -0,07 85,040 84,240 810.595
24/08/2018 84,990 84,730 -0,31 85,670 84,390 982.880
23/08/2018 85,510 84,990 -0,25 85,510 84,600 1.070.559
22/08/2018 86,540 85,200 -2,18 86,730 85,060 1.666.847
21/08/2018 87,040 87,100 0,07 88,490 86,880 1.389.519
20/08/2018 87,420 87,040 0,08 87,610 86,750 908.534
17/08/2018 86,810 86,970 0,31 87,450 86,640 1.262.857
16/08/2018 86,890 86,700 0,59 87,500 86,410 1.037.424
15/08/2018 86,630 86,190 0,48 86,740 85,620 1.812.611
14/08/2018 84,500 85,780 1,61 86,160 84,500 1.579.433
13/08/2018 84,820 84,420 -0,45 85,270 83,770 1.429.267
10/08/2018 85,900 84,800 -1,78 86,250 84,530 1.952.916
09/08/2018 85,990 86,340 0,45 86,560 85,280 1.023.857
08/08/2018 86,930 85,950 -1,16 87,150 85,820 1.146.079
07/08/2018 86,750 86,960 0,27 87,260 86,630 866.501
06/08/2018 86,800 86,730 -0,03 87,300 86,450 907.996
03/08/2018 86,890 86,760 1,11 87,070 86,360 1.446.642
02/08/2018 86,710 85,810 -0,85 86,900 85,290 1.673.138
01/08/2018 86,670 86,550 -0,05 87,040 86,200 1.399.483
31/07/2018 86,790 86,590 0,35 86,930 86,110 1.543.222
30/07/2018 86,970 86,290 -1,16 86,990 86,060 1.126.582
27/07/2018 86,600 87,300 -0,03 87,670 86,550 1.338.977
26/07/2018 88,200 87,330 -4,06 88,490 85,670 3.635.367
25/07/2018 90,140 91,030 1,28 91,140 89,950 1.751.464
24/07/2018 89,940 89,880 0,23 90,450 89,430 1.568.223
23/07/2018 89,500 89,670 0,15 90,030 88,890 1.227.077
20/07/2018 88,800 89,540 0,91 90,350 88,750 2.138.709
19/07/2018 88,030 88,730 0,49 88,850 87,640 1.301.976
18/07/2018 87,810 88,300 0,19 88,740 87,680 1.295.308
17/07/2018 89,130 88,130 -0,44 89,130 87,690 1.124.667
16/07/2018 88,990 88,520 -0,44 89,680 88,520 978.441
13/07/2018 88,720 88,910 0,07 89,380 88,720 1.209.861
12/07/2018 88,680 88,850 0,62 88,970 88,490 731.715
11/07/2018 87,900 88,300 -0,23 88,980 87,900 1.645.005
10/07/2018 88,360 88,500 -0,24 88,660 87,850 1.318.399
09/07/2018 89,000 88,710 -0,10 89,330 88,300 1.344.613
06/07/2018 87,900 88,800 1,86 89,120 87,650 1.954.447
05/07/2018 87,420 87,180 -0,02 88,160 86,430 1.650.622
04/07/2018 87,300 87,200 -0,10 87,810 87,060 823.855
03/07/2018 87,000 87,290 0,98 87,650 86,770 1.406.074
02/07/2018 86,020 86,440 -0,07 86,870 85,150 817.801
29/06/2018 86,750 86,500 1,22 87,110 86,080 3.009.857
28/06/2018 85,330 85,460 0,47 85,550 84,480 1.547.547
27/06/2018 84,470 85,060 1,56 85,240 83,550 1.857.325
26/06/2018 83,000 83,750 0,19 83,990 83,000 1.261.406
25/06/2018 85,200 83,590 -1,90 85,620 83,590 1.154.736
22/06/2018 84,190 85,210 1,57 85,210 84,180 1.943.801
21/06/2018 83,510 83,890 0,74 84,720 83,510 2.056.439
20/06/2018 83,600 83,270 0,30 84,290 83,240 1.958.589
19/06/2018 82,450 83,020 0,05 83,370 82,030 1.659.537
18/06/2018 84,840 82,980 -1,90 85,060 82,850 2.184.233
15/06/2018 84,200 84,590 0,67 86,200 84,120 4.371.308
14/06/2018 83,100 84,030 0,68 84,410 82,020 2.000.475
13/06/2018 83,210 83,460 0,43 83,840 82,980 1.670.767
12/06/2018 82,860 83,100 1,29 83,260 82,270 1.992.993
11/06/2018 80,900 82,040 2,42 82,210 80,780 1.970.749
08/06/2018 79,710 80,100 0,31 80,210 79,280 1.689.378
07/06/2018 80,730 79,850 -0,81 81,020 79,500 1.851.347
06/06/2018 81,540 80,500 -1,28 81,800 80,030 2.144.782
05/06/2018 82,380 81,540 -0,95 83,550 81,470 1.844.107
04/06/2018 81,440 82,320 2,59 82,890 81,260 2.792.735
01/06/2018 80,210 80,240 0,02 81,630 79,940 1.971.959
31/05/2018 80,700 80,220 -0,40 81,710 79,960 2.307.584
30/05/2018 80,660 80,540 0,54 81,190 80,210 2.059.030
29/05/2018 81,400 80,110 -2,29 81,970 79,280 2.728.302
28/05/2018 81,910 81,990 0,59 82,790 81,620 1.558.887
25/05/2018 82,090 81,510 0,14 82,280 80,540 1.678.140
24/05/2018 80,860 81,400 1,09 82,080 80,360 1.978.944
23/05/2018 80,500 80,520 0,01 80,910 80,000 1.810.981
22/05/2018 81,170 80,510 0,39 81,470 80,270 1.666.521
21/05/2018 80,500 80,200 0,21 80,630 80,030 735.161
18/05/2018 80,300 80,030 -0,39 81,130 79,900 3.111.246
17/05/2018 79,850 80,340 0,65 80,940 79,620 1.611.726
16/05/2018 79,380 79,820 0,80 79,820 79,030 1.342.912
15/05/2018 80,020 79,190 -1,09 80,620 78,610 2.602.203
14/05/2018 79,800 80,060 0,33 81,150 79,790 1.795.803
11/05/2018 80,000 79,800 -0,08 80,840 79,610 1.675.781
10/05/2018 82,490 79,860 -3,46 82,560 79,340 3.012.781
09/05/2018 86,040 82,720 0,00 86,390 82,450 3.884.646
08/05/2018 81,800 82,720 0,78 82,790 81,800 1.671.370
07/05/2018 81,910 82,080 0,50 82,140 81,530 1.046.719
04/05/2018 80,800 81,670 1,26 82,280 80,770 2.570.048
03/05/2018 79,500 80,650 0,61 80,970 78,950 2.762.932
02/05/2018 81,950 80,160 -3,09 82,630 79,670 4.002.221
30/04/2018 81,370 82,720 -1,75 83,000 81,240 2.557.863
27/04/2018 85,000 84,190 -1,85 85,380 83,220 2.713.752
26/04/2018 84,770 85,780 1,02 86,060 84,730 1.646.690
25/04/2018 84,110 84,910 0,52 85,080 83,820 1.539.216
24/04/2018 84,720 84,470 -0,15 85,510 83,880 3.506.062
23/04/2018 84,900 84,600 -1,04 85,010 83,860 3.203.554
20/04/2018 85,200 85,490 0,34 86,280 84,950 1.958.187
19/04/2018 86,940 85,200 -1,27 87,120 85,070 1.479.411
18/04/2018 86,370 86,300 0,23 86,870 85,890 1.484.222
17/04/2018 84,210 86,100 1,69 86,390 84,210 2.039.174
16/04/2018 85,140 84,670 -0,67 85,140 84,100 1.451.198
13/04/2018 85,990 85,240 -0,87 85,990 84,980 1.633.206
12/04/2018 86,610 85,990 -0,47 86,790 85,120 2.059.057
11/04/2018 87,000 86,400 -2,20 87,760 86,400 2.092.563
10/04/2018 88,950 88,340 -0,69 89,420 87,940 1.295.908
09/04/2018 88,240 88,950 -0,29 88,950 87,850 1.389.668
06/04/2018 89,590 89,210 -1,10 90,040 88,830 1.292.388
05/04/2018 90,000 90,200 2,44 90,510 89,180 1.764.251
04/04/2018 87,790 88,050 0,05 88,130 86,730 1.758.657
03/04/2018 87,880 88,010 -1,42 88,270 87,140 1.605.110
29/03/2018 90,400 89,280 0,33 90,530 88,700 1.934.690
28/03/2018 86,600 88,990 2,38 88,990 86,140 2.158.001
27/03/2018 86,510 86,920 1,21 87,220 86,290 1.483.824
26/03/2018 87,880 85,880 -1,60 87,880 85,540 1.940.070
23/03/2018 87,910 87,280 -2,03 88,500 87,040 2.043.351
22/03/2018 89,880 89,090 -1,31 89,880 88,110 1.902.998
21/03/2018 91,730 90,270 -1,65 92,260 89,920 1.611.262
20/03/2018 91,130 91,780 0,58 92,160 90,910 1.152.609
19/03/2018 91,330 91,250 -0,58 92,140 90,820 894.808
16/03/2018 91,440 91,780 -0,02 92,550 91,350 4.033.848
15/03/2018 91,910 91,800 0,17 92,360 91,130 1.808.341
14/03/2018 93,020 91,640 -1,34 93,460 91,370 1.805.797
13/03/2018 93,690 92,880 -1,09 93,890 92,880 1.992.863
12/03/2018 94,500 93,900 0,68 95,080 93,900 2.159.447
09/03/2018 93,170 93,270 -0,19 94,120 92,800 1.648.272
08/03/2018 90,280 93,450 3,26 93,520 90,280 2.209.308
07/03/2018 90,230 90,500 -0,12 90,620 89,700 1.076.604
06/03/2018 90,300 90,610 0,49 90,960 89,740 1.749.337
05/03/2018 89,350 90,170 1,59 90,310 88,880 1.964.285
02/03/2018 90,870 88,760 -0,75 92,140 88,600 3.927.683
01/03/2018 91,720 89,430 2,23 92,930 89,430 4.620.450
28/02/2018 86,750 87,480 0,45 88,190 86,510 2.361.874
27/02/2018 88,460 87,090 -0,91 88,540 87,040 1.490.696
26/02/2018 87,270 87,890 1,48 88,150 86,930 1.470.454
23/02/2018 86,040 86,610 1,01 86,690 85,280 1.123.176
22/02/2018 85,200 85,740 0,08 85,990 84,690 1.283.856
21/02/2018 85,170 85,670 0,32 85,840 85,100 1.224.446
20/02/2018 85,130 85,400 0,12 85,400 84,590 1.253.967
19/02/2018 85,710 85,300 0,11 85,740 85,180 956.058
16/02/2018 84,260 85,210 2,42 85,750 84,030 2.441.964
15/02/2018 83,320 83,200 -0,47 83,470 82,030 2.242.674
14/02/2018 84,490 83,590 -0,14 85,120 82,980 2.067.168
13/02/2018 84,670 83,710 -1,10 84,920 83,630 1.429.956
12/02/2018 85,000 84,640 0,86 85,260 84,380 1.934.183
09/02/2018 85,000 83,920 -1,88 85,470 83,210 2.634.649
08/02/2018 87,030 85,530 -2,83 87,400 85,120 2.453.525
07/02/2018 87,600 88,020 2,04 88,420 86,710 2.076.760
06/02/2018 85,000 86,260 -2,27 87,480 84,290 4.067.191
05/02/2018 89,640 88,260 -1,59 89,640 87,810 2.200.391
02/02/2018 91,000 89,690 -1,87 91,300 89,660 1.845.854
01/02/2018 91,850 91,400 0,29 92,260 91,030 1.518.490
31/01/2018 91,750 91,140 -0,25 91,910 91,090 1.506.380
30/01/2018 91,300 91,370 -0,03 91,750 91,030 1.655.203
29/01/2018 92,500 91,400 -1,24 92,520 90,810 1.898.080
26/01/2018 91,780 92,550 1,14 92,800 91,510 1.325.418
25/01/2018 92,000 91,510 -0,57 92,870 91,280 1.576.947
24/01/2018 93,000 92,030 -1,27 93,140 92,030 1.582.549
23/01/2018 93,970 93,210 -0,99 94,410 92,760 2.038.359
22/01/2018 94,280 94,140 -0,23 94,510 93,630 1.221.346
19/01/2018 94,130 94,360 0,24 95,000 94,020 1.703.741
18/01/2018 94,810 94,130 -0,44 95,170 93,820 2.019.903
17/01/2018 94,590 94,550 -0,28 94,910 94,030 1.302.496
16/01/2018 95,500 94,820 -0,55 95,800 94,660 1.620.036
15/01/2018 94,840 95,340 0,62 95,940 94,510 1.236.292
12/01/2018 95,120 94,750 -0,37 95,400 94,490 1.394.898
11/01/2018 95,600 95,100 -0,18 96,010 94,920 1.580.014
10/01/2018 95,700 95,270 -0,48 96,480 95,080 2.195.168
09/01/2018 95,070 95,730 0,86 96,700 95,030 1.673.893
08/01/2018 95,840 94,910 -0,34 95,860 94,810 1.099.464
05/01/2018 94,860 95,230 0,94 95,710 94,760 1.852.838
04/01/2018 94,480 94,340 0,55 94,910 94,020 1.912.976
03/01/2018 93,270 93,820 0,60 94,160 92,500 1.566.017
02/01/2018 93,200 93,260 0,14 93,280 92,530 1.537.503
29/12/2017 93,230 93,130 -0,05 93,590 92,880 1.144.694
28/12/2017 94,050 93,180 -0,93 94,340 93,040 861.225
27/12/2017 93,750 94,050 0,06 94,800 93,750 844.367
22/12/2017 94,000 93,990 -0,23 94,830 93,600 1.079.338
21/12/2017 94,240 94,210 -0,02 94,850 93,870 1.584.446
20/12/2017 94,240 94,230 -0,45 95,340 94,040 1.696.833
19/12/2017 94,820 94,660 -0,37 95,920 94,610 1.654.149

Mas noticias

publicidad
publicidad