Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 51,640 51,210 0,27 52,000 51,000 1.829.921
19/05/2022 52,580 51,070 -4,54 52,790 50,930 1.889.948
18/05/2022 54,400 53,500 -1,73 54,550 53,400 1.509.223
17/05/2022 54,650 54,440 0,67 55,180 53,960 1.092.579
16/05/2022 53,540 54,080 1,12 54,080 52,910 1.301.344
13/05/2022 52,580 53,480 2,28 53,600 52,260 1.049.049
12/05/2022 51,380 52,290 -0,91 52,730 51,120 1.385.381
11/05/2022 52,150 52,770 1,75 52,810 51,540 1.487.854
10/05/2022 51,760 51,860 1,85 52,710 51,570 1.718.458
09/05/2022 51,660 50,920 -2,25 52,220 50,350 1.551.231
06/05/2022 54,010 52,090 -4,11 54,110 50,980 2.472.707
05/05/2022 55,500 54,320 0,95 56,040 54,020 1.914.500
04/05/2022 53,980 53,810 -0,70 54,050 53,270 1.414.615
03/05/2022 53,440 54,190 0,95 54,250 52,770 1.753.464
02/05/2022 54,500 53,680 -3,10 54,950 53,010 1.285.812
29/04/2022 55,200 55,400 1,73 55,870 55,040 1.389.975
28/04/2022 54,800 54,460 -0,67 55,840 53,810 1.315.588
27/04/2022 54,840 54,830 -0,29 55,200 54,130 1.383.428
26/04/2022 55,830 54,990 0,42 56,520 54,640 1.676.598
25/04/2022 54,040 54,760 -1,37 55,380 53,500 1.530.823
22/04/2022 56,690 55,520 -3,48 56,880 55,520 1.591.443
21/04/2022 56,740 57,520 0,93 58,210 56,540 1.840.300
20/04/2022 54,850 56,990 4,42 57,030 54,760 1.955.996
19/04/2022 54,550 54,580 -0,05 54,740 53,670 1.529.578
14/04/2022 53,590 54,610 1,20 54,620 53,470 1.443.557
13/04/2022 53,490 53,960 -0,02 54,080 53,240 1.387.429
12/04/2022 53,180 53,970 0,09 54,040 52,710 1.436.438
11/04/2022 53,690 53,920 -0,83 54,210 53,130 1.355.880
08/04/2022 53,600 54,370 2,03 54,370 53,600 1.289.719
07/04/2022 54,400 53,290 -2,70 54,690 53,090 2.336.945
06/04/2022 55,700 54,770 -1,97 55,890 54,310 1.663.045
05/04/2022 55,970 55,870 -0,76 56,260 55,290 1.142.769
04/04/2022 55,040 56,300 2,46 56,370 54,400 1.761.710
01/04/2022 54,830 54,950 1,27 55,330 54,110 1.136.060
31/03/2022 55,010 54,260 -1,70 55,280 54,260 1.536.370
30/03/2022 55,230 55,200 -0,79 55,660 54,810 1.261.943
29/03/2022 55,080 55,640 2,62 56,140 55,020 1.585.407
28/03/2022 53,310 54,220 0,46 55,110 53,310 1.383.961
25/03/2022 53,520 53,970 1,30 54,130 53,270 1.043.188
24/03/2022 53,390 53,280 -0,13 53,980 52,820 1.709.703
23/03/2022 54,400 53,350 -2,00 54,540 53,190 1.423.515
22/03/2022 54,700 54,440 -0,11 54,740 54,160 1.332.310
21/03/2022 54,280 54,500 -0,60 54,710 54,160 1.369.369
18/03/2022 53,550 54,830 1,59 54,980 53,050 4.567.072
17/03/2022 54,040 53,970 -0,09 54,600 53,200 1.564.114
16/03/2022 53,500 54,020 3,41 54,620 52,810 2.548.282
15/03/2022 51,570 52,240 -0,10 52,400 51,170 1.976.023
14/03/2022 52,070 52,290 1,30 53,230 51,840 1.939.891
11/03/2022 50,930 51,620 1,63 53,560 50,900 1.967.652
10/03/2022 51,500 50,790 -1,93 52,080 49,740 2.269.038
09/03/2022 49,730 51,790 6,78 52,020 49,650 3.188.808
08/03/2022 48,000 48,500 -0,94 49,760 47,905 3.603.455
07/03/2022 49,435 48,960 -3,41 50,000 47,470 3.758.751
04/03/2022 52,000 50,690 -3,17 52,260 50,220 2.885.744
03/03/2022 52,220 52,350 -1,26 53,420 51,830 1.901.610
02/03/2022 53,070 53,020 0,57 53,560 51,680 2.823.550
01/03/2022 55,280 52,720 -4,39 55,820 52,560 3.066.938
28/02/2022 56,920 55,140 -5,34 57,190 55,140 12.441.786
25/02/2022 55,000 58,250 7,12 58,720 54,980 3.630.396
24/02/2022 54,180 54,380 -1,41 55,970 52,990 3.513.101
23/02/2022 54,480 55,160 1,36 56,780 54,470 1.997.011
22/02/2022 53,500 54,420 0,06 54,830 52,930 2.169.272
21/02/2022 56,000 54,390 -2,56 56,350 54,180 1.665.526
18/02/2022 56,280 55,820 -0,09 56,580 55,500 1.782.579
17/02/2022 56,110 55,870 -0,76 56,400 55,480 1.690.048
16/02/2022 54,860 56,300 1,90 56,990 54,850 1.624.788
15/02/2022 54,470 55,250 1,43 55,940 54,280 2.236.599
14/02/2022 55,000 54,470 -2,49 55,360 53,790 2.127.690
11/02/2022 55,610 55,860 -0,11 56,170 55,090 1.711.554
10/02/2022 55,050 55,920 3,69 56,450 54,930 2.611.986
09/02/2022 54,650 53,930 -1,12 54,910 53,850 1.910.394
08/02/2022 53,790 54,540 1,39 54,760 53,790 1.213.924
07/02/2022 53,500 53,790 1,05 53,930 53,100 1.146.221
04/02/2022 54,500 53,230 -2,28 54,500 52,940 2.178.274
03/02/2022 56,230 54,470 -3,35 56,280 54,080 2.463.185
02/02/2022 56,820 56,360 -0,12 57,330 56,220 1.290.888
01/02/2022 55,930 56,430 1,27 56,930 55,860 1.226.964
31/01/2022 56,500 55,720 -0,54 56,660 54,890 2.573.832
28/01/2022 57,210 56,020 -3,18 57,400 55,270 2.103.979
27/01/2022 56,200 57,860 1,51 58,050 56,070 1.555.603
26/01/2022 57,120 57,000 -0,11 58,030 56,730 1.669.035
25/01/2022 57,000 57,060 1,01 57,260 56,090 1.838.962
24/01/2022 57,700 56,490 -2,84 58,270 56,470 2.302.322
21/01/2022 58,000 58,140 -0,73 58,640 57,740 1.824.941
20/01/2022 58,400 58,570 0,12 59,340 58,090 1.358.267
19/01/2022 58,740 58,500 -1,08 58,780 57,360 2.381.216
18/01/2022 59,200 59,140 -0,66 59,470 58,810 1.417.576
17/01/2022 59,300 59,530 0,93 59,690 58,770 1.132.848
14/01/2022 57,870 58,980 1,87 59,250 57,570 2.501.986
13/01/2022 56,090 57,900 2,53 57,900 55,920 2.383.401
12/01/2022 56,760 56,470 -0,30 57,230 55,980 1.483.877
11/01/2022 56,780 56,640 -0,16 56,960 56,190 1.225.300
10/01/2022 55,620 56,730 2,25 57,000 55,510 1.865.750
07/01/2022 54,960 55,480 0,62 55,480 54,450 1.344.717
06/01/2022 55,130 55,140 -1,54 55,500 54,580 1.319.981
05/01/2022 56,260 56,000 -0,66 56,440 55,640 1.358.237
04/01/2022 55,800 56,370 0,99 56,650 55,560 1.423.647
03/01/2022 53,890 55,820 4,98 55,900 53,560 1.772.729
31/12/2021 53,210 53,170 -0,58 53,470 53,080 289.084
30/12/2021 52,840 53,480 1,06 53,610 52,830 925.102
29/12/2021 53,250 52,920 -0,62 53,590 52,700 1.018.747
28/12/2021 53,570 53,250 -0,37 53,570 52,840 935.191
27/12/2021 53,290 53,450 0,39 53,520 52,900 805.053
24/12/2021 53,350 53,240 -0,78 53,460 53,030 163.257
23/12/2021 53,250 53,660 1,38 53,790 53,030 1.346.874
22/12/2021 52,960 52,930 -0,11 53,000 52,330 1.165.235
21/12/2021 52,400 52,990 1,90 52,990 51,640 1.183.470
20/12/2021 51,690 52,000 -2,18 52,320 50,710 2.123.317
17/12/2021 52,250 53,160 1,47 53,460 52,080 4.447.136
16/12/2021 51,560 52,390 3,07 52,630 51,450 2.305.350
15/12/2021 51,350 50,830 -1,40 51,540 50,740 1.676.904
14/12/2021 51,320 51,550 1,36 52,080 51,320 1.526.497
13/12/2021 51,250 50,860 -0,35 51,790 50,850 1.421.767
10/12/2021 50,570 51,040 0,16 51,490 50,540 946.881
09/12/2021 51,240 50,960 0,12 51,300 50,740 1.309.040
08/12/2021 51,780 50,900 -2,36 51,800 50,460 2.143.831
07/12/2021 52,010 52,130 0,17 52,470 51,900 1.901.993
06/12/2021 50,020 52,040 4,58 52,040 49,820 1.895.387
03/12/2021 50,200 49,760 -0,30 50,270 49,330 1.865.710
02/12/2021 49,025 49,910 0,31 50,020 48,800 2.153.410
01/12/2021 49,685 49,755 1,02 50,140 49,400 1.654.411
30/11/2021 49,800 49,255 -3,12 50,150 49,095 4.310.800
29/11/2021 51,850 50,840 -0,68 52,240 50,720 2.150.691
26/11/2021 52,140 51,190 -5,81 52,280 49,960 5.501.662
25/11/2021 52,440 54,350 3,76 54,410 52,370 1.958.413
24/11/2021 52,090 52,380 0,65 52,470 51,920 1.504.856
23/11/2021 51,630 52,040 -0,76 52,580 51,450 1.305.666
22/11/2021 52,090 52,440 1,12 52,560 51,750 1.502.498
19/11/2021 52,500 51,860 -0,35 52,590 51,240 2.793.801
18/11/2021 52,460 52,040 -0,90 53,150 51,820 1.418.351
17/11/2021 52,720 52,510 -0,96 53,000 52,420 1.409.227
16/11/2021 52,670 53,020 0,72 53,540 52,650 1.225.406
15/11/2021 52,110 52,640 0,75 52,700 52,100 997.934
12/11/2021 52,330 52,250 -0,34 52,500 52,030 784.418
11/11/2021 52,500 52,430 -0,08 52,580 52,140 795.386
10/11/2021 51,980 52,470 1,27 52,920 51,930 1.400.099
09/11/2021 51,680 51,810 -0,15 52,300 51,650 915.816
08/11/2021 52,620 51,890 -1,07 53,020 51,890 1.355.396
05/11/2021 51,620 52,450 1,84 52,850 51,210 2.025.715
04/11/2021 52,240 51,500 -1,25 52,250 51,170 2.615.816
03/11/2021 51,620 52,150 0,40 52,150 51,160 1.399.458
02/11/2021 52,080 51,940 -0,50 52,350 51,770 1.406.395
01/11/2021 52,800 52,200 -1,08 53,150 51,920 2.006.885
29/10/2021 53,060 52,770 -3,10 53,610 52,520 3.025.923
28/10/2021 52,000 54,460 10,33 55,100 51,510 6.697.596
27/10/2021 49,095 49,360 0,05 49,865 48,870 2.371.123
26/10/2021 48,600 49,335 1,65 49,525 48,535 1.370.426
25/10/2021 48,340 48,535 0,63 48,595 48,050 1.190.227
22/10/2021 48,185 48,230 0,07 48,480 47,740 1.290.716
21/10/2021 48,355 48,195 -1,07 48,615 48,030 1.373.632
20/10/2021 47,965 48,715 2,10 48,835 47,940 1.505.166
19/10/2021 47,885 47,715 0,08 48,025 47,570 1.072.968
18/10/2021 47,480 47,675 -0,49 47,790 47,250 1.567.635
15/10/2021 48,710 47,910 -1,61 48,800 47,895 2.670.291
14/10/2021 48,075 48,695 1,37 49,115 47,925 1.749.741
13/10/2021 46,935 48,035 2,20 48,085 46,660 1.594.442
12/10/2021 46,900 47,000 -0,73 47,190 46,715 1.581.830
11/10/2021 47,480 47,345 -0,36 47,815 47,205 1.355.710
08/10/2021 47,270 47,515 -0,79 47,925 47,250 2.093.186
07/10/2021 47,395 47,895 0,79 48,140 47,395 1.783.938
06/10/2021 47,750 47,520 -1,74 47,750 46,865 2.600.012
05/10/2021 48,730 48,360 -0,46 48,880 48,255 1.498.732
04/10/2021 48,600 48,585 -0,23 49,040 48,445 1.354.606
01/10/2021 48,525 48,695 -0,92 49,085 48,170 1.777.229
30/09/2021 49,950 49,145 -1,16 50,140 49,040 2.804.155
29/09/2021 50,260 49,720 -1,23 50,310 49,640 1.782.222
28/09/2021 50,820 50,340 -0,61 51,790 50,340 2.003.214
27/09/2021 49,795 50,650 2,21 50,760 49,670 1.564.470
24/09/2021 50,130 49,555 -0,88 50,130 49,555 1.258.936
23/09/2021 50,340 49,995 0,01 50,810 49,940 1.362.818
22/09/2021 49,300 49,990 1,35 50,070 49,295 1.170.815
21/09/2021 48,805 49,325 0,97 49,540 48,805 1.323.896
20/09/2021 48,465 48,850 -0,30 49,035 47,705 1.950.428
17/09/2021 49,085 48,995 1,22 49,425 48,705 3.599.354
16/09/2021 48,755 48,405 0,48 49,295 48,350 2.057.883
15/09/2021 48,500 48,175 -0,96 48,690 48,125 1.634.801
14/09/2021 49,450 48,640 -1,68 49,470 48,520 1.641.072
13/09/2021 49,025 49,470 1,48 49,705 49,025 1.265.598
10/09/2021 49,040 48,750 -0,36 49,055 48,475 1.779.315
09/09/2021 49,305 48,925 -1,56 49,305 48,595 2.192.057
08/09/2021 50,020 49,700 -1,02 50,340 49,390 1.509.246
07/09/2021 50,100 50,210 -0,08 50,420 49,625 1.544.359
06/09/2021 50,470 50,250 -0,08 50,470 49,825 1.223.647
03/09/2021 50,850 50,290 -1,66 51,330 50,170 1.669.464
02/09/2021 51,700 51,140 -2,48 51,840 50,870 2.055.449
01/09/2021 52,130 52,440 0,87 53,250 52,130 1.964.895
31/08/2021 51,910 51,990 0,25 51,990 51,260 2.146.299
30/08/2021 51,800 51,860 0,27 52,000 51,540 750.197
27/08/2021 51,500 51,720 0,10 51,980 51,230 956.900
26/08/2021 51,260 51,670 0,19 51,750 51,250 953.587
25/08/2021 51,810 51,570 -0,19 52,230 51,450 1.092.578
24/08/2021 51,710 51,670 0,04 51,770 51,300 923.165
23/08/2021 51,430 51,650 0,66 51,730 51,240 1.043.936
20/08/2021 51,030 51,310 0,90 51,330 50,700 1.528.234
19/08/2021 51,650 50,850 -2,92 51,650 50,750 2.102.998
18/08/2021 52,500 52,380 -0,32 52,620 52,040 1.230.914
17/08/2021 52,500 52,550 -0,19 52,670 52,320 1.496.120
16/08/2021 52,300 52,650 -0,04 52,710 51,980 1.370.450
13/08/2021 52,400 52,670 0,40 52,790 52,080 1.556.873
12/08/2021 52,210 52,460 0,48 52,500 51,920 1.575.365
11/08/2021 52,000 52,210 0,23 52,350 51,720 1.149.094
10/08/2021 51,960 52,090 0,54 52,520 51,760 1.148.610
09/08/2021 52,380 51,810 -1,30 52,400 51,730 1.013.155
06/08/2021 52,180 52,490 0,13 52,930 51,910 1.703.534
05/08/2021 51,770 52,420 0,33 52,540 51,250 1.747.415
04/08/2021 52,900 52,250 -0,31 52,940 52,130 1.500.161
03/08/2021 53,200 52,410 -1,71 53,360 52,240 2.197.452
02/08/2021 53,530 53,320 -0,15 53,690 52,790 1.933.222
30/07/2021 54,800 53,400 -2,64 55,410 53,250 3.286.247
29/07/2021 55,000 54,850 -5,63 55,680 53,430 4.247.195
28/07/2021 58,070 58,120 -0,15 58,370 57,950 1.149.039
27/07/2021 59,140 58,210 0,09 59,190 57,670 1.759.713
26/07/2021 57,940 58,160 0,12 58,220 57,090 1.174.494
23/07/2021 57,750 58,090 0,36 58,800 57,730 1.373.050
22/07/2021 57,850 57,880 -0,28 59,160 57,740 1.702.456
21/07/2021 56,890 58,040 2,54 58,140 56,640 1.923.657
20/07/2021 56,270 56,600 1,07 57,100 55,940 1.934.565
19/07/2021 57,910 56,000 -3,98 57,910 55,380 2.496.098
16/07/2021 58,600 58,320 0,21 58,960 57,840 1.610.228
15/07/2021 58,920 58,200 -0,97 58,920 58,070 1.236.058
14/07/2021 58,580 58,770 -0,10 58,950 58,390 997.036
13/07/2021 58,750 58,830 0,44 58,930 57,880 1.702.335
12/07/2021 58,620 58,570 -0,53 58,730 57,940 1.281.825
09/07/2021 58,900 58,880 0,36 59,430 58,350 1.399.972
08/07/2021 59,550 58,670 -1,86 59,740 58,130 2.016.787
07/07/2021 59,830 59,780 0,57 60,420 59,200 1.286.622
06/07/2021 60,400 59,440 -1,65 60,530 59,160 1.599.068
05/07/2021 60,310 60,440 0,22 60,730 59,720 754.601
02/07/2021 60,890 60,310 -1,10 60,990 60,120 1.235.544
01/07/2021 60,780 60,980 0,28 61,550 60,310 1.203.706
30/06/2021 61,190 60,810 -1,12 61,670 60,450 2.103.859
29/06/2021 62,110 61,500 -0,90 62,540 61,170 1.274.555
28/06/2021 63,200 62,060 -1,62 63,370 61,940 1.143.880
25/06/2021 63,230 63,080 -0,36 63,290 62,640 997.624
24/06/2021 63,160 63,310 0,52 63,610 62,980 1.012.878
23/06/2021 63,870 62,980 -1,42 63,970 62,980 1.030.322
22/06/2021 63,710 63,890 0,19 63,890 63,130 1.096.354
21/06/2021 62,620 63,770 0,58 63,770 62,400 932.187
18/06/2021 65,000 63,400 -2,46 65,000 63,250 2.396.231
17/06/2021 64,550 65,000 -0,52 65,010 64,130 1.253.130
16/06/2021 65,170 65,340 0,20 65,860 64,930 1.326.845
15/06/2021 65,260 65,210 0,93 65,740 65,090 1.684.450
14/06/2021 64,900 64,610 0,08 64,970 64,470 1.198.839
11/06/2021 64,470 64,560 0,05 64,770 64,290 944.077
10/06/2021 64,950 64,530 -0,32 64,990 64,060 1.006.920
09/06/2021 64,650 64,740 0,06 64,990 64,500 866.912
08/06/2021 64,000 64,700 1,01 64,930 64,000 1.474.554
07/06/2021 62,850 64,050 1,91 64,210 62,800 1.203.668
04/06/2021 62,820 62,850 0,05 63,000 62,490 1.006.692
03/06/2021 63,470 62,820 -0,87 63,500 62,470 1.272.297
02/06/2021 62,750 63,370 1,59 63,570 62,630 1.501.425
01/06/2021 62,350 62,380 1,33 62,480 61,980 1.171.646
31/05/2021 62,270 61,560 -1,25 62,310 61,510 851.557
28/05/2021 62,140 62,340 0,34 62,580 61,960 1.004.125
27/05/2021 61,800 62,130 0,02 62,640 61,730 1.796.477
26/05/2021 61,990 62,120 0,34 62,390 61,830 940.186
25/05/2021 62,500 61,910 -0,56 62,500 61,810 1.057.880

AB INBEV (ABI)AB INBEV (ABI)

0,140,27 %
51,21

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.