Anheuser-Busch InBev SA/NV BUD
NYSE
$78,62+0,33 (+%0,42)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-13 | $78,62 | +%0,42 | $79,49 | $79,58 | $78,60 | 2,04M |
| 2026-10-12 | $78,29 | +%1,24 | $77,36 | $78,36 | $77,24 | 1,34M |
| 2026-10-09 | $77,33 | -%0,10 | $77,01 | $77,42 | $76,79 | 1,23M |
| 2026-10-08 | $77,41 | +%3,74 | $75,99 | $77,58 | $75,93 | 2,29M |
| 2026-10-07 | $74,62 | -%1,32 | $75,24 | $75,77 | $74,55 | 2,08M |
| 2026-10-06 | $75,62 | +%1,07 | $75,41 | $76,29 | $75,41 | 1,87M |
| 2026-10-05 | $74,82 | +%1,89 | $74,17 | $75,00 | $73,40 | 2,56M |
| 2026-10-02 | $73,43 | +%0,56 | $73,84 | $73,87 | $72,96 | 1,94M |
| 2026-10-01 | $73,02 | -%0,61 | $73,48 | $73,55 | $72,34 | 3,01M |
| 2026-09-30 | $73,47 | -%1,10 | $74,64 | $74,67 | $73,47 | 1,62M |
| 2026-09-29 | $74,29 | -%3,64 | $74,43 | $74,63 | $73,69 | 3,25M |
| 2026-09-28 | $77,10 | -%1,15 | $77,30 | $77,67 | $76,67 | 2,25M |
| 2026-09-25 | $78,00 | +%0,75 | $77,80 | $78,04 | $77,10 | 2,02M |
| 2026-09-24 | $77,42 | +%0,47 | $77,81 | $78,29 | $77,41 | 2,08M |
| 2026-09-23 | $77,06 | -%1,46 | $77,58 | $77,69 | $76,57 | 1,72M |
| 2026-09-22 | $78,20 | +%0,32 | $78,06 | $79,42 | $77,87 | 1,68M |
| 2026-09-21 | $77,95 | +%0,28 | $78,36 | $78,38 | $77,15 | 2,31M |
| 2026-09-18 | $77,73 | -%1,32 | $77,30 | $77,80 | $76,85 | 2,57M |
| 2026-09-17 | $78,77 | -%1,41 | $79,80 | $80,07 | $78,63 | 1,86M |
| 2026-09-16 | $79,90 | +%0,55 | $80,23 | $80,37 | $79,60 | 1,97M |
| 2026-09-15 | $79,46 | -%0,45 | $79,44 | $79,80 | $79,02 | 1,24M |
| 2026-09-14 | $79,82 | +%2,03 | $79,84 | $80,21 | $79,60 | 1,82M |
| 2026-09-11 | $78,23 | +%0,75 | $79,10 | $79,26 | $77,63 | 1,62M |
| 2026-09-10 | $77,65 | -%0,42 | $78,64 | $78,99 | $77,61 | 1,35M |
| 2026-09-09 | $77,98 | -%2,19 | $78,22 | $78,86 | $77,59 | 4,26M |
| 2026-09-08 | $79,73 | -%0,77 | $79,93 | $81,16 | $79,49 | 5,08M |
| 2026-09-04 | $80,35 | +%0,16 | $80,36 | $80,57 | $80,03 | 3,39M |
| 2026-09-03 | $80,22 | +%1,52 | $80,38 | $80,54 | $79,61 | 1,76M |
| 2026-09-02 | $79,02 | -%0,14 | $78,92 | $79,81 | $78,53 | 2,33M |
| 2026-09-01 | $79,13 | +%0,04 | $78,83 | $79,80 | $78,75 | 2,48M |
| 2026-08-31 | $79,10 | -%1,29 | $79,91 | $80,20 | $78,70 | 2,32M |
| 2026-08-28 | $80,13 | +%1,30 | $79,63 | $80,21 | $78,98 | 3,55M |
| 2026-08-27 | $79,10 | +%0,85 | $78,36 | $79,16 | $78,11 | 5,99M |
| 2026-08-26 | $78,43 | -%0,41 | $79,21 | $79,22 | $78,43 | 1,45M |
| 2026-08-25 | $78,75 | -%0,69 | $78,86 | $78,96 | $78,44 | 813,70K |
| 2026-08-24 | $79,30 | +%0,48 | $79,00 | $80,09 | $78,96 | 2,66M |
| 2026-08-21 | $78,92 | +%1,28 | $78,03 | $79,06 | $77,83 | 1,37M |
| 2026-08-20 | $77,92 | -%0,27 | $77,72 | $78,07 | $77,32 | 1,54M |
| 2026-08-19 | $78,13 | +%0,90 | $77,52 | $78,65 | $77,44 | 1,68M |
| 2026-08-18 | $77,43 | +%0,30 | $77,46 | $78,15 | $77,25 | 1,75M |
| 2026-08-17 | $77,20 | -%3,17 | $78,37 | $78,69 | $77,06 | 1,56M |
| 2026-08-14 | $79,73 | -%0,62 | $79,17 | $79,77 | $78,93 | 1,28M |
| 2026-08-13 | $80,23 | +%1,31 | $79,82 | $80,61 | $79,82 | 1,36M |
| 2026-08-12 | $79,19 | -%1,76 | $79,49 | $79,68 | $78,79 | 2,66M |
| 2026-08-11 | $80,61 | -%2,98 | $81,04 | $81,38 | $80,33 | 2,54M |
| 2026-08-10 | $83,09 | -%0,80 | $82,94 | $83,24 | $82,44 | 1,38M |
| 2026-08-07 | $83,76 | -%0,25 | $84,72 | $84,73 | $83,64 | 2,07M |
| 2026-08-06 | $83,97 | -%1,42 | $85,38 | $85,81 | $83,80 | 1,43M |
| 2026-08-05 | $85,18 | +%0,70 | $85,32 | $85,57 | $84,38 | 1,39M |
| 2026-08-04 | $84,59 | +%0,64 | $84,43 | $84,77 | $83,88 | 1,68M |
| 2026-08-03 | $84,05 | -%2,81 | $85,20 | $85,22 | $83,91 | 1,57M |
| 2026-07-31 | $86,48 | +%0,39 | $86,34 | $86,60 | $85,53 | 1,87M |
| 2026-07-30 | $86,14 | +%1,50 | $83,92 | $86,17 | $83,82 | 3,32M |
| 2026-07-29 | $84,87 | +%2,01 | $82,78 | $84,95 | $82,53 | 3,73M |
| 2026-07-28 | $83,20 | +%2,88 | $82,33 | $84,09 | $82,25 | 2,25M |
| 2026-07-27 | $80,87 | -%0,97 | $80,50 | $81,09 | $80,01 | 2,41M |
| 2026-07-24 | $81,66 | +%1,47 | $81,01 | $81,77 | $80,65 | 1,23M |
| 2026-07-23 | $80,48 | -%3,13 | $80,82 | $81,09 | $79,83 | 1,42M |
| 2026-07-22 | $83,08 | +%1,88 | $83,43 | $83,99 | $82,75 | 1,75M |
| 2026-07-21 | $81,55 | +%0,89 | $82,10 | $82,44 | $81,44 | 899,20K |
| 2026-07-20 | $80,83 | +%0,32 | $80,91 | $81,52 | $80,75 | 891,20K |
| 2026-07-17 | $80,57 | -%1,09 | $81,60 | $82,01 | $79,89 | 1,79M |
| 2026-07-16 | $81,46 | +%1,94 | $79,49 | $81,52 | $79,49 | 1,55M |
| 2026-07-15 | $79,91 | +%0,68 | $78,98 | $80,11 | $78,94 | 1,33M |
| 2026-07-14 | $79,37 | +%0,05 | $79,88 | $80,28 | $79,35 | 1,16M |
| 2026-07-13 | $79,33 | -%0,35 | $79,86 | $80,74 | $79,02 | 1,34M |
| 2026-07-10 | $79,61 | +%0,34 | $79,07 | $79,89 | $79,04 | 1,27M |
| 2026-07-09 | $79,34 | +%0,27 | $78,65 | $79,37 | $78,44 | 1,44M |
| 2026-07-08 | $79,13 | -%0,76 | $79,69 | $80,14 | $79,05 | 1,78M |
| 2026-07-07 | $79,74 | +%0,45 | $81,52 | $82,00 | $79,70 | 1,70M |
| 2026-07-06 | $79,38 | -%2,40 | $80,58 | $80,76 | $78,89 | 3,29M |
| 2026-07-02 | $81,33 | +%1,35 | $81,54 | $82,27 | $80,75 | 3,17M |
| 2026-07-01 | $80,25 | -%2,61 | $81,51 | $81,62 | $79,84 | 3,62M |
| 2026-06-30 | $82,40 | -%1,72 | $83,80 | $83,89 | $82,18 | 2,47M |
| 2026-06-29 | $83,84 | -%1,47 | $85,05 | $85,11 | $83,41 | 2,39M |
| 2026-06-26 | $85,09 | +%1,20 | $84,84 | $85,56 | $84,64 | 5,40M |
| 2026-06-25 | $84,08 | -%0,41 | $83,32 | $84,30 | $83,27 | 3,42M |
| 2026-06-24 | $84,43 | +%1,74 | $83,06 | $84,86 | $82,86 | 3,68M |
| 2026-06-23 | $82,99 | +%2,67 | $82,22 | $83,16 | $81,87 | 1,96M |
| 2026-06-22 | $80,83 | +%0,11 | $80,40 | $81,62 | $80,30 | 1,95M |
| 2026-06-18 | $80,74 | +%0,07 | $80,65 | $81,42 | $80,51 | 1,07M |
| 2026-06-17 | $80,68 | -%2,03 | $82,87 | $83,15 | $80,30 | 1,33M |
| 2026-06-16 | $82,35 | +%1,07 | $82,07 | $82,90 | $81,69 | 2,27M |
| 2026-06-15 | $81,48 | -%1,72 | $82,83 | $82,92 | $81,47 | 1,38M |
| 2026-06-12 | $82,91 | +%0,78 | $82,55 | $82,92 | $82,01 | 1,23M |
| 2026-06-11 | $82,27 | +%1,24 | $82,50 | $82,89 | $81,68 | 2,23M |
| 2026-06-10 | $81,26 | +%0,30 | $81,14 | $81,77 | $81,09 | 3,15M |
| 2026-06-09 | $81,02 | +%3,00 | $80,38 | $81,15 | $80,28 | 1,78M |
| 2026-06-08 | $78,66 | +%0,20 | $77,91 | $78,87 | $77,70 | 1,84M |
| 2026-06-05 | $78,50 | +%0,74 | $78,58 | $78,69 | $77,58 | 2,20M |