19 de Junio, 06:26 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AB INBEV (ABI)AB INBEV (ABI)

-1,61-1,90 %
82,98

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 94,200 95,010 1,13 95,440 94,060 1.931.571
15/12/2017 93,700 93,950 0,27 94,030 93,020 3.036.315
14/12/2017 94,160 93,700 -0,18 94,310 93,020 1.625.346
13/12/2017 94,730 93,870 -1,16 94,960 93,850 1.423.864
12/12/2017 94,300 94,970 0,70 95,260 94,000 1.583.843
11/12/2017 94,580 94,310 -0,13 95,140 94,220 984.239
08/12/2017 95,000 94,430 -0,34 95,100 94,100 1.671.420
07/12/2017 95,740 94,750 -0,93 96,070 94,260 1.762.336
06/12/2017 95,500 95,640 -1,44 96,050 94,810 2.104.482
05/12/2017 97,010 97,040 -0,50 97,930 96,810 1.100.201
04/12/2017 97,000 97,530 1,18 97,700 96,640 1.064.427
01/12/2017 96,490 96,390 -0,32 97,300 95,850 1.770.043
30/11/2017 97,620 96,700 -1,18 98,830 96,700 1.906.262
29/11/2017 99,250 97,850 -1,17 99,430 97,670 1.460.332
28/11/2017 98,760 99,010 0,79 99,550 98,010 1.077.800
27/11/2017 98,350 98,230 -0,16 98,890 98,130 845.073
24/11/2017 98,720 98,390 -0,06 99,250 98,150 789.981
23/11/2017 97,430 98,450 0,67 98,760 97,280 735.906
22/11/2017 98,500 97,790 -0,45 99,390 97,700 1.185.934
21/11/2017 98,210 98,230 0,14 98,530 97,660 1.318.441
20/11/2017 97,430 98,090 0,72 98,310 97,180 1.181.617
17/11/2017 97,700 97,390 -0,39 97,950 97,070 1.304.016
16/11/2017 97,100 97,770 1,58 98,410 96,450 1.665.580
15/11/2017 97,200 96,250 -1,43 97,610 95,830 2.042.263
14/11/2017 99,380 97,650 -2,84 99,660 97,330 2.178.729
13/11/2017 101,200 100,500 0,10 101,650 99,620 1.621.266
10/11/2017 101,150 100,400 -1,08 101,400 100,150 1.631.052
09/11/2017 101,950 101,500 -0,44 102,400 101,150 1.228.780
08/11/2017 102,550 101,950 -0,97 102,750 101,450 1.816.035
07/11/2017 104,200 102,950 -2,19 104,550 102,400 1.839.023
06/11/2017 104,850 105,250 0,05 105,650 104,650 815.402
03/11/2017 104,250 105,200 1,40 105,350 103,800 1.011.410
02/11/2017 105,050 103,750 -1,57 105,500 103,500 1.280.926
01/11/2017 105,650 105,400 0,33 105,950 105,100 1.221.800
31/10/2017 103,950 105,050 1,35 105,300 103,700 1.312.628
30/10/2017 103,250 103,650 0,19 103,900 102,600 1.171.894
27/10/2017 103,400 103,450 1,07 104,550 102,700 2.003.124
26/10/2017 102,000 102,350 -0,68 102,600 99,760 3.194.218
25/10/2017 105,400 103,050 -2,41 105,500 102,600 1.775.000
24/10/2017 106,750 105,600 -1,12 106,950 104,850 1.356.017
23/10/2017 106,800 106,800 0,23 107,000 106,150 743.766
20/10/2017 106,500 106,550 0,24 107,100 105,800 1.559.713
19/10/2017 106,550 106,300 -0,84 106,550 105,300 1.447.165
18/10/2017 106,600 107,200 0,52 107,400 106,450 961.409
17/10/2017 106,500 106,650 0,38 107,100 106,250 1.346.083
16/10/2017 106,000 106,250 0,09 106,400 105,700 888.116
13/10/2017 105,000 106,150 1,38 106,150 104,800 1.420.172
12/10/2017 104,550 104,700 -0,05 105,000 103,850 959.429
11/10/2017 104,750 104,750 0,14 105,000 104,200 997.873
10/10/2017 104,750 104,600 0,10 105,100 104,250 988.968
09/10/2017 103,950 104,500 0,87 104,800 103,850 805.509
06/10/2017 104,550 103,600 -0,77 104,550 103,150 1.363.601
05/10/2017 103,000 104,400 1,61 104,500 102,800 1.624.785
04/10/2017 102,050 102,750 0,93 102,750 101,700 1.493.206
03/10/2017 101,300 101,800 0,49 101,900 100,600 1.002.568
02/10/2017 101,000 101,300 0,00 101,400 100,600 1.218.245
29/09/2017 100,700 101,300 0,40 101,350 100,200 1.844.799
28/09/2017 100,600 100,900 1,00 101,600 100,050 1.679.622
27/09/2017 99,600 99,900 0,58 100,000 98,880 1.697.968
26/09/2017 98,950 99,320 0,60 99,320 98,230 1.242.818
25/09/2017 97,200 98,730 1,25 98,830 97,010 1.016.767
22/09/2017 98,130 97,510 -0,55 98,350 97,470 1.274.304
21/09/2017 98,750 98,050 -0,57 99,210 97,640 1.432.366
20/09/2017 99,990 98,610 -1,83 100,150 98,390 1.343.300
19/09/2017 100,100 100,450 -0,20 100,450 99,610 1.317.242
18/09/2017 101,600 100,650 -0,54 101,950 100,350 839.368
15/09/2017 102,750 101,200 -1,17 102,750 101,100 4.477.511
14/09/2017 102,350 102,400 0,05 103,500 102,300 1.425.956
13/09/2017 101,500 102,350 0,64 102,450 101,000 1.221.921
12/09/2017 101,100 101,700 0,30 102,450 101,050 1.149.097
11/09/2017 101,550 101,400 0,25 102,200 100,900 1.176.823
08/09/2017 100,650 101,150 0,40 101,700 100,350 954.200
07/09/2017 100,250 100,750 0,70 101,000 99,680 1.872.096
06/09/2017 99,790 100,050 0,23 100,400 99,550 1.097.094
05/09/2017 99,780 99,820 0,54 100,450 99,300 956.509
04/09/2017 99,150 99,280 -0,61 99,880 99,010 633.112
01/09/2017 100,400 99,890 0,37 100,700 99,820 944.127
31/08/2017 99,060 99,520 0,49 100,550 98,630 1.711.018
30/08/2017 97,830 99,030 1,98 99,120 97,530 1.422.606
29/08/2017 96,190 97,110 0,22 97,320 95,380 1.633.031
28/08/2017 97,800 96,900 -1,35 98,210 96,810 1.014.461
25/08/2017 98,200 98,230 -0,26 99,060 98,130 673.870
24/08/2017 98,830 98,490 0,11 99,050 98,290 881.235
23/08/2017 98,900 98,380 -1,16 99,480 98,070 1.013.146
22/08/2017 99,300 99,530 0,55 99,670 98,690 1.077.033
21/08/2017 99,260 98,990 -0,09 99,890 98,970 848.959
18/08/2017 99,490 99,080 -1,36 99,770 98,520 1.216.706
17/08/2017 100,000 100,450 0,25 101,100 99,640 1.003.861
16/08/2017 99,920 100,200 0,77 101,100 99,570 772.170
15/08/2017 99,730 99,430 0,28 100,000 99,260 609.448
14/08/2017 98,490 99,150 0,97 99,480 98,490 853.508
11/08/2017 98,780 98,200 -1,24 99,210 97,780 1.376.286
10/08/2017 99,910 99,430 -0,53 99,930 98,700 1.078.378
09/08/2017 101,050 99,960 -1,57 101,200 99,700 1.217.876
08/08/2017 101,400 101,550 -0,10 101,750 100,700 761.102
07/08/2017 102,550 101,650 -0,49 102,600 100,800 790.812
04/08/2017 100,800 102,150 0,89 102,150 100,500 1.063.472
03/08/2017 99,840 101,250 1,05 101,450 99,310 1.177.225
02/08/2017 101,800 100,200 -0,89 102,150 100,050 1.299.875
01/08/2017 103,000 101,100 -0,69 103,000 101,050 1.310.240
31/07/2017 103,200 101,800 -1,50 103,650 101,800 1.704.393
28/07/2017 104,650 103,350 -1,57 104,650 102,650 1.932.785
27/07/2017 103,500 105,000 5,86 106,000 102,900 3.699.582
26/07/2017 97,500 99,190 1,62 99,700 97,500 1.526.738
25/07/2017 97,500 97,610 -0,09 98,730 97,500 1.243.083
24/07/2017 98,750 97,700 -0,81 98,750 97,450 1.124.244
21/07/2017 98,750 98,500 -0,86 100,100 98,230 1.891.022
20/07/2017 99,370 99,350 -0,10 101,000 99,330 1.394.463
19/07/2017 99,230 99,450 0,45 100,100 98,880 1.012.383
18/07/2017 99,750 99,000 -0,77 99,910 98,550 1.005.482
17/07/2017 99,650 99,770 0,48 100,250 98,940 1.026.509
14/07/2017 98,900 99,290 0,18 99,910 98,420 956.964
13/07/2017 98,750 99,110 0,63 99,620 98,310 1.263.716
12/07/2017 96,970 98,490 2,06 98,980 96,600 1.464.170
11/07/2017 98,300 96,500 -1,83 98,300 96,200 1.775.206
10/07/2017 97,370 98,300 0,97 98,870 97,370 1.365.635
07/07/2017 96,990 97,360 1,40 97,580 96,000 1.824.139
06/07/2017 97,030 96,020 -1,11 97,150 95,280 2.114.505
05/07/2017 97,510 97,100 -0,28 97,510 96,300 1.314.916
04/07/2017 97,060 97,370 0,07 98,060 96,680 971.695
03/07/2017 96,770 97,300 0,61 97,420 96,580 1.162.239
30/06/2017 97,000 96,710 -0,88 98,670 96,630 2.320.052
29/06/2017 100,200 97,570 -2,67 100,350 96,770 2.388.458
28/06/2017 100,750 100,250 -0,59 101,150 99,730 1.301.316
27/06/2017 101,950 100,850 -1,18 102,500 100,800 1.357.999
26/06/2017 101,650 102,050 1,09 102,900 101,350 1.076.030
23/06/2017 101,750 100,950 -1,22 101,800 100,650 951.782
22/06/2017 101,650 102,200 -0,10 102,300 101,050 1.122.649
21/06/2017 102,900 102,300 -0,49 102,900 101,800 1.075.064
20/06/2017 102,500 102,800 0,64 103,600 102,400 1.045.158

Mas noticias

publicidad
publicidad