Vocento 15 años 19 de Noviembre, 13:19 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AB INBEV (ABI)AB INBEV (ABI)

-0,38-0,39 %
97,39

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
19/06/2017 102,300 102,150 0,54 102,900 102,150 923.336
16/06/2017 101,800 101,600 0,05 102,850 101,200 3.641.663
15/06/2017 101,000 101,550 0,35 101,900 100,550 1.759.339
14/06/2017 101,350 101,200 -0,10 102,650 101,200 1.415.758
13/06/2017 101,200 101,300 0,35 101,450 100,550 994.014
12/06/2017 101,450 100,950 -0,59 101,700 100,550 1.175.381
09/06/2017 102,100 101,550 -0,10 103,050 101,100 1.798.013
08/06/2017 103,250 101,650 -2,31 103,900 101,300 1.994.586
07/06/2017 104,800 104,050 -0,72 105,050 104,050 1.043.388
06/06/2017 104,750 104,800 0,10 105,500 104,100 1.095.190
05/06/2017 105,300 104,700 -0,19 105,350 104,550 454.796
02/06/2017 105,000 104,900 0,72 106,000 104,550 896.981
01/06/2017 104,000 104,150 0,29 104,650 103,850 1.066.618
31/05/2017 104,500 103,850 -0,29 105,050 103,850 2.021.138
30/05/2017 104,500 104,150 -0,86 105,000 104,150 1.357.496
29/05/2017 105,600 105,050 -0,47 106,000 105,050 394.505
26/05/2017 105,600 105,550 0,00 105,700 104,600 930.720
25/05/2017 106,050 105,550 0,00 106,150 105,350 608.027
24/05/2017 105,350 105,550 -0,05 105,950 105,100 939.856
23/05/2017 104,700 105,600 0,28 105,850 104,700 981.680
22/05/2017 105,800 105,300 -0,38 105,950 105,100 1.014.592
19/05/2017 105,500 105,700 1,25 105,850 104,900 1.742.729
18/05/2017 106,800 104,400 -3,11 107,050 103,900 2.978.033
17/05/2017 108,350 107,750 -0,69 109,050 107,550 1.389.878
16/05/2017 109,350 108,500 -0,28 109,350 107,850 1.332.888
15/05/2017 109,650 108,800 -0,50 109,700 108,650 1.064.549
12/05/2017 108,800 109,350 0,28 109,550 108,600 1.332.720
11/05/2017 109,350 109,050 -0,14 110,000 108,700 1.372.609
10/05/2017 108,850 109,200 -0,09 109,650 108,650 1.130.439
09/05/2017 108,650 109,300 0,28 110,100 108,550 1.087.692
08/05/2017 109,350 109,000 -0,27 109,450 108,650 1.391.652
05/05/2017 107,250 109,300 0,18 109,600 107,250 1.893.721
04/05/2017 109,000 109,100 5,21 109,200 106,500 2.779.601
03/05/2017 102,350 103,700 0,97 104,650 102,350 1.820.522
02/05/2017 102,800 102,700 -0,68 103,200 102,250 1.338.250
28/04/2017 103,000 103,400 0,39 103,850 102,250 1.529.497
27/04/2017 103,100 103,000 -0,72 103,550 102,000 1.415.164
26/04/2017 104,200 103,750 -0,72 104,800 103,650 1.504.333
25/04/2017 104,450 104,500 0,63 104,550 103,750 1.472.013
24/04/2017 103,800 103,850 2,26 104,050 102,550 2.632.567
21/04/2017 101,700 101,550 0,25 102,000 100,850 2.227.055
20/04/2017 103,000 101,300 -1,55 103,150 101,200 1.468.102
19/04/2017 102,800 102,900 -0,24 103,400 102,350 1.433.638
18/04/2017 104,250 103,150 -0,10 104,450 102,450 1.300.458
13/04/2017 103,300 103,250 -0,29 103,800 102,900 1.167.122
12/04/2017 103,250 103,550 0,24 103,800 103,050 1.159.020
11/04/2017 103,700 103,300 -1,05 104,400 103,200 1.332.864
10/04/2017 103,850 104,400 0,58 104,600 103,150 889.228
07/04/2017 103,900 103,800 0,10 103,950 102,700 1.050.492
06/04/2017 103,600 103,700 -0,10 103,800 102,500 1.032.450
05/04/2017 104,000 103,800 0,00 104,750 103,450 1.354.887
04/04/2017 103,550 103,800 0,44 103,950 103,300 962.609
03/04/2017 102,850 103,350 0,44 103,850 102,650 1.097.420
31/03/2017 102,550 102,900 -0,15 103,000 101,700 2.006.530
30/03/2017 103,450 103,050 0,19 103,550 102,350 1.160.983
29/03/2017 102,750 102,850 -0,10 103,100 102,100 1.023.858
28/03/2017 102,500 102,950 0,54 103,100 102,000 1.054.641
27/03/2017 102,150 102,400 0,00 102,500 101,800 1.130.702
24/03/2017 102,600 102,400 -0,78 103,050 102,250 966.537
23/03/2017 103,000 103,200 0,39 103,300 101,900 1.062.574
22/03/2017 103,600 102,800 -0,87 103,900 102,400 1.235.721
21/03/2017 104,300 103,700 -0,43 104,650 103,300 1.206.236
20/03/2017 103,550 104,150 -0,53 104,500 103,550 1.139.348
17/03/2017 103,100 104,700 1,75 104,850 102,800 3.385.334
16/03/2017 101,900 102,900 1,93 103,150 101,350 1.832.520
15/03/2017 101,000 100,950 -0,05 101,450 100,550 1.087.175
14/03/2017 101,150 101,000 0,10 101,400 100,500 1.084.706
13/03/2017 101,500 100,900 0,20 101,500 100,000 864.379
10/03/2017 101,500 100,700 0,30 101,500 100,300 1.569.677
09/03/2017 100,000 100,400 -0,05 100,650 99,930 1.552.061
08/03/2017 101,950 100,450 -1,03 102,100 100,400 1.764.152
07/03/2017 101,450 101,500 0,05 101,600 100,250 2.010.424
06/03/2017 101,000 101,450 -0,88 102,350 101,000 1.483.310
03/03/2017 100,100 102,350 1,04 102,350 100,000 1.683.795
02/03/2017 101,000 101,300 -2,50 103,400 100,300 3.144.076
01/03/2017 103,550 103,900 0,63 105,150 103,350 1.526.990
28/02/2017 102,650 103,250 0,29 103,300 102,300 1.195.832
27/02/2017 103,350 102,950 0,10 103,750 102,650 694.228
24/02/2017 103,500 102,850 -0,24 103,500 102,250 1.268.871
23/02/2017 102,750 103,100 -0,24 103,250 102,350 976.528
22/02/2017 103,600 103,350 -0,24 103,650 102,300 1.721.897
21/02/2017 102,550 103,600 1,12 103,750 102,150 1.041.977
20/02/2017 102,650 102,450 0,39 102,700 101,300 708.057
17/02/2017 101,900 102,050 0,39 102,150 100,700 1.474.073
16/02/2017 101,950 101,650 0,15 101,950 100,800 998.251
15/02/2017 102,450 101,500 0,20 102,700 101,150 1.379.165
14/02/2017 101,000 101,300 0,60 101,550 100,500 1.196.300
13/02/2017 99,800 100,700 0,75 100,700 99,550 1.089.770
10/02/2017 100,050 99,950 -0,03 100,250 99,150 1.344.754
09/02/2017 99,480 99,980 0,96 100,050 98,940 1.192.801
08/02/2017 99,040 99,030 0,56 99,860 98,000 1.580.962
07/02/2017 97,680 98,480 1,02 98,850 97,680 1.005.447
06/02/2017 98,200 97,490 -0,53 98,890 97,440 1.201.245
03/02/2017 97,400 98,010 0,89 98,550 97,350 1.087.136
02/02/2017 96,880 97,150 0,52 97,510 96,330 1.156.550
01/02/2017 96,170 96,650 0,52 97,470 96,130 1.613.456
31/01/2017 97,560 96,150 -1,79 97,970 96,150 1.959.645
30/01/2017 98,520 97,900 -0,56 98,620 97,360 1.066.153
27/01/2017 98,700 98,450 0,08 98,830 97,980 1.092.895
26/01/2017 99,410 98,370 -0,72 99,470 98,370 1.216.409
25/01/2017 99,480 99,080 0,46 99,480 98,700 1.135.536
24/01/2017 99,120 98,630 0,08 99,200 98,320 1.050.141
23/01/2017 98,600 98,550 -0,20 99,400 98,160 1.074.828
20/01/2017 98,800 98,750 -0,10 99,680 98,480 1.738.703
19/01/2017 99,340 98,850 -0,21 99,640 98,470 1.101.209
18/01/2017 99,300 99,060 0,22 99,830 98,530 1.119.943
17/01/2017 99,100 98,840 -0,05 99,230 98,030 1.196.983
16/01/2017 99,950 98,890 -0,72 100,000 98,730 874.422
13/01/2017 99,960 99,610 0,61 100,100 99,200 1.289.479
12/01/2017 99,400 99,010 -0,69 100,500 98,940 1.412.562
11/01/2017 99,840 99,700 -0,50 100,900 99,290 1.193.794
10/01/2017 100,450 100,200 0,15 100,550 99,520 1.256.265
09/01/2017 100,500 100,050 -0,45 101,200 99,930 1.064.100
06/01/2017 100,650 100,500 -0,54 100,950 99,960 1.307.129
05/01/2017 100,550 101,050 0,60 101,900 100,250 1.376.938
04/01/2017 100,500 100,450 0,25 101,550 99,980 1.288.987
03/01/2017 101,750 100,200 -0,89 101,750 100,100 1.536.053
02/01/2017 100,250 101,100 0,55 101,250 99,760 627.806
30/12/2016 100,050 100,550 0,50 100,950 99,600 1.512.891
29/12/2016 99,500 100,050 0,14 100,700 99,500 824.052
28/12/2016 99,600 99,910 0,42 100,200 98,720 801.022
27/12/2016 99,410 99,490 0,41 100,450 99,180 873.057
23/12/2016 98,590 99,080 0,28 99,440 98,580 1.003.702
22/12/2016 99,270 98,800 -0,44 99,530 98,350 1.145.057
21/12/2016 99,200 99,240 -0,49 100,150 98,910 1.572.540
20/12/2016 98,470 99,730 0,94 100,050 98,470 1.708.616
19/12/2016 98,950 98,800 -0,08 99,670 98,220 1.662.227
16/12/2016 97,040 98,880 1,62 99,470 97,040 7.014.683
15/12/2016 97,500 97,300 -0,70 98,260 96,410 3.197.468
14/12/2016 99,010 97,990 -1,10 99,550 97,890 2.000.955
13/12/2016 97,670 99,080 1,72 99,390 97,520 2.381.132
12/12/2016 98,000 97,400 -0,44 98,720 97,220 2.049.257
09/12/2016 97,200 97,830 0,91 98,130 97,120 1.526.383
08/12/2016 97,220 96,950 -0,18 97,270 95,390 2.068.475
07/12/2016 97,160 97,120 0,26 98,180 96,330 2.068.392
06/12/2016 95,970 96,870 0,70 97,510 95,890 2.234.233
05/12/2016 94,500 96,200 1,71 97,230 94,500 2.530.676
02/12/2016 93,700 94,580 0,87 94,730 92,130 3.123.484
01/12/2016 97,240 93,760 -4,37 97,730 93,330 3.231.119
30/11/2016 99,000 98,040 -0,87 99,970 98,020 6.241.142
29/11/2016 98,290 98,900 0,17 99,400 98,030 1.680.447
28/11/2016 98,110 98,730 0,44 98,950 97,520 1.869.754
25/11/2016 97,000 98,300 1,82 98,720 96,880 2.053.484
24/11/2016 97,720 96,540 -0,43 97,990 96,190 1.373.602
23/11/2016 96,960 96,960 0,48 97,710 96,350 2.212.552
22/11/2016 97,910 96,500 0,16 97,940 96,190 1.847.327

Mas noticias

publicidad