Anheuser-Busch Inbev SA Sponsored ADR (Belgium)のデータ

Anheuser-Busch Inbev SA Sponsored ADR (Belgium)の基本情報

名前 Anheuser-Busch Inbev SA Sponsored ADR (Belgium)
ティッカー BUD
国 Belgium
上場年 nan
セクター Consumer Non-Durables

Anheuser-Busch Inbev SA Sponsored ADR (Belgium)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.93 64.24 64.87 64.73 1787700.0 64.73
2021-02-12 63.75 63.19 63.74 63.56 2346100.0 63.56
2021-02-11 64.66 63.53 64.58 63.74 2062800.0 63.74
2021-02-10 65.36 64.29 65.18 64.5 2468900.0 64.5
2021-02-09 65.28 64.42 64.85 64.7 2255600.0 64.7
2021-02-08 65.77 64.89 65.35 65.07 1667400.0 65.07
2021-02-05 66.2 65.45 65.94 65.63 2318700.0 65.63
2021-02-04 65.57 64.91 65.4 65.55 997300.0 65.55
2021-02-03 65.72 64.79 65.42 65.45 916900.0 65.45
2021-02-02 66.14 65.39 65.67 65.88 1385500.0 65.88
2021-02-01 64.43 63.45 64.43 63.88 1028400.0 63.88
2021-01-29 64.26 62.53 64.26 62.69 2049900.0 62.69
2021-01-28 65.7 63.95 64.1 65.02 1495200.0 65.02
2021-01-27 64.28 62.92 63.33 63.46 1973900.0 63.46
2021-01-26 65.22 64.44 64.62 65.14 1264500.0 65.14
2021-01-25 64.93 64.18 64.75 64.7 1831600.0 64.7
2021-01-22 67.02 66.35 66.62 66.61 1298700.0 66.61
2021-01-21 67.94 67.2 67.5 67.81 1212700.0 67.81
2021-01-20 68.36 67.84 68.29 68.3 994100.0 68.3
2021-01-19 69.18 68.08 69.05 68.34 1025100.0 68.34
2021-01-15 68.99 67.96 68.43 68.64 1895900.0 68.64
2021-01-14 69.66 68.8 69.36 69.35 1372400.0 69.35
2021-01-13 69.38 68.62 68.72 69.07 2405100.0 69.07
2021-01-12 69.15 68.47 68.58 69.0 2237000.0 69.0
2021-01-11 69.42 68.53 69.0 69.11 1687800.0 69.11
2021-01-08 71.22 70.19 70.68 71.08 933200.0 71.08
2021-01-07 71.9 70.9 71.78 71.2 1071400.0 71.2
2021-01-06 72.41 71.27 71.6 71.83 1417800.0 71.83
2021-01-05 71.05 69.79 70.0 70.75 1235200.0 70.75
2021-01-04 71.83 69.39 71.78 69.77 1597500.0 69.77
2020-12-31 70.37 69.46 70.27 69.91 821600.0 69.91
2020-12-30 71.36 70.52 70.95 70.65 961400.0 70.65
2020-12-29 71.86 70.88 71.29 70.99 1638300.0 70.99
2020-12-28 71.6 70.48 71.21 70.57 1410400.0 70.57
2020-12-24 71.07 70.19 71.0 70.55 941000.0 70.55
2020-12-23 71.57 70.45 70.8 70.5 1831500.0 70.5
2020-12-22 70.08 69.34 69.4 69.65 1310400.0 69.65
2020-12-21 70.03 68.41 68.41 70.01 2938300.0 70.01
2020-12-18 71.72 70.74 70.74 71.5 2294700.0 71.5
2020-12-17 72.1 70.83 70.84 71.45 1499900.0 71.45
2020-12-16 70.47 69.86 70.05 70.18 1795600.0 70.18
2020-12-15 70.74 69.75 69.95 70.74 1748600.0 70.74
2020-12-14 70.61 69.64 69.95 70.0 1590900.0 70.0
2020-12-11 69.89 68.9 69.64 69.64 833300.0 69.64
2020-12-10 71.31 70.36 70.74 70.76 1069800.0 70.76
2020-12-09 70.66 69.93 70.21 70.47 854100.0 70.47
2020-12-08 70.42 69.65 69.88 69.82 942800.0 69.82
2020-12-07 70.35 69.81 70.26 70.03 724600.0 70.03
2020-12-04 70.87 70.22 70.71 70.54 2044900.0 70.54
2020-12-03 69.41 68.45 68.94 68.91 889600.0 68.91
2020-12-02 68.13 67.18 67.28 68.0 849300.0 68.0
2020-12-01 67.98 66.89 67.29 67.81 1532200.0 67.81
2020-11-30 68.32 66.4 68.32 66.68 1622800.0 66.68
2020-11-27 68.69 67.87 67.93 68.43 533500.0 68.43
2020-11-25 68.22 67.55 67.9 67.99 868200.0 67.99
2020-11-24 69.0 68.21 68.82 68.89 1918500.0 68.89
2020-11-23 66.58 65.52 66.13 66.34 1258500.0 66.34
2020-11-20 65.53 64.6 65.05 65.04 1552900.0 65.04
2020-11-19 66.05 65.26 65.74 65.97 977300.0 65.97
2020-11-18 67.11 65.89 66.61 65.89 1753100.0 65.89
2020-11-17 67.2 66.41 66.63 66.55 1627700.0 66.55
2020-11-16 69.3 67.25 69.3 68.0 1590900.0 68.0
2020-11-13 66.38 65.34 65.46 66.36 1558000.0 66.36
2020-11-12 66.43 64.77 66.22 65.04 2623900.0 65.04
2020-11-11 67.35 66.67 66.87 66.99 2467400.0 66.99
2020-11-10 67.15 65.21 65.46 66.6 4334000.0 66.6
2020-11-09 64.16 61.97 63.05 62.52 6954900.0 62.52
2020-11-06 57.19 56.39 57.01 56.68 1362600.0 56.68
2020-11-05 56.46 55.69 56.0 56.22 2706100.0 56.22
2020-11-04 54.95 53.66 54.18 54.05 1851000.0 54.05
2020-11-03 54.46 53.55 53.56 53.85 1872100.0 53.85
2020-11-02 52.44 51.67 52.14 52.24 1888800.0 52.24
2020-10-30 53.39 51.45 53.36 51.91 2008100.0 51.91
2020-10-29 54.06 52.53 52.93 53.39 2458200.0 53.39
2020-10-28 53.58 52.46 53.3 53.02 4768300.0 53.02
2020-10-27 56.2 55.07 55.78 55.25 2052400.0 55.25
2020-10-26 57.17 55.75 57.17 56.67 1656900.0 56.67
2020-10-23 57.71 56.98 57.57 57.59 1347400.0 57.59
2020-10-22 56.27 55.0 55.06 56.17 1532800.0 56.17
2020-10-21 56.2 55.47 55.68 55.59 1227300.0 55.59
2020-10-20 57.4 56.76 56.92 56.92 1607300.0 56.92
2020-10-19 56.37 55.45 55.95 55.53 1395800.0 55.53
2020-10-16 55.68 54.85 55.06 55.42 1495100.0 55.42
2020-10-15 55.28 54.53 54.94 54.92 2583400.0 54.92
2020-10-14 58.07 57.06 57.74 57.33 1343800.0 57.33
2020-10-13 58.68 57.68 58.65 58.16 1306200.0 58.16
2020-10-12 60.15 59.6 59.62 59.97 1025500.0 59.97
2020-10-09 59.85 59.14 59.6 59.5 1157300.0 59.5
2020-10-08 59.69 58.66 59.0 59.63 1740000.0 59.63
2020-10-07 58.82 58.16 58.5 58.44 1910100.0 58.44
2020-10-06 57.96 56.54 57.41 56.82 2232600.0 56.82
2020-10-05 55.64 54.84 55.23 55.29 1037500.0 55.29
2020-10-02 54.32 52.93 53.01 54.0 1203100.0 54.0
2020-10-01 53.95 53.24 53.82 53.6 1141200.0 53.6
2020-09-30 55.11 53.51 54.33 53.88 1658600.0 53.88
2020-09-29 54.67 54.11 54.43 54.28 1322600.0 54.28
2020-09-28 54.92 54.22 54.67 54.38 1499400.0 54.38
2020-09-25 52.94 51.79 52.09 52.82 1830600.0 52.82
2020-09-24 53.17 51.8 52.29 52.88 1725400.0 52.88
2020-09-23 54.64 52.46 54.25 52.53 2441200.0 52.53
2020-09-22 55.29 53.83 55.07 54.34 1779000.0 54.34
2020-09-21 54.88 53.9 54.48 54.46 2993200.0 54.46
2020-09-18 58.01 57.1 57.77 57.56 1474600.0 57.56
2020-09-17 58.22 57.16 57.65 58.0 1732200.0 58.0
2020-09-16 58.12 56.46 56.82 57.05 1904400.0 57.05
2020-09-15 57.15 56.38 57.15 56.44 1669600.0 56.44
2020-09-14 56.79 56.16 56.49 56.25 1638400.0 56.25
2020-09-11 56.6 55.83 56.57 56.15 1275200.0 56.15
2020-09-10 58.05 56.83 57.92 56.88 1180000.0 56.88
2020-09-09 57.61 56.49 56.7 57.2 1248200.0 57.2
2020-09-08 56.94 55.6 56.78 55.74 2816000.0 55.74
2020-09-04 58.95 57.51 58.73 58.44 1798400.0 58.44
2020-09-03 60.85 58.55 59.92 58.96 2148800.0 58.96
2020-09-02 59.72 58.47 58.52 59.56 1344800.0 59.56
2020-09-01 58.23 57.38 57.59 57.62 1239800.0 57.62
2020-08-31 58.98 57.85 58.92 58.15 1594800.0 58.15
2020-08-28 59.31 58.66 59.22 59.16 1214800.0 59.16
2020-08-27 59.6 58.65 59.45 58.96 1418100.0 58.96
2020-08-26 59.69 58.64 58.92 59.33 1967800.0 59.33
2020-08-25 58.15 57.36 58.02 58.09 1547400.0 58.09
2020-08-24 57.38 56.23 56.39 57.34 1479300.0 57.34
2020-08-21 55.75 55.03 55.24 55.62 1642600.0 55.62
2020-08-20 56.8 56.08 56.3 56.75 1410500.0 56.75
2020-08-19 58.35 57.21 57.73 57.32 1549500.0 57.32
2020-08-18 57.46 56.79 57.35 57.24 1249000.0 57.24
2020-08-17 56.51 55.95 56.32 56.19 1003000.0 56.19
2020-08-14 56.73 56.01 56.14 56.22 850600.0 56.22
2020-08-13 56.97 56.25 56.7 56.34 677700.0 56.34
2020-08-12 57.15 56.18 56.79 56.93 1172300.0 56.93
2020-08-11 56.74 55.72 56.6 55.93 1723400.0 55.93
2020-08-10 54.74 54.15 54.27 54.55 1104200.0 54.55
2020-08-07 54.3 53.77 53.78 54.26 1351000.0 54.26
2020-08-06 55.07 53.87 53.92 54.88 1997600.0 54.88
2020-08-05 56.34 55.49 56.3 55.79 1162500.0 55.79
2020-08-04 56.14 55.32 55.63 55.72 1578000.0 55.72
2020-08-03 54.71 53.65 54.29 54.43 1814300.0 54.43
2020-07-31 57.3 54.13 57.29 54.43 3197600.0 54.43
2020-07-30 58.55 56.72 58.3 58.08 3639800.0 58.08
2020-07-29 56.93 56.01 56.42 56.7 2879100.0 56.7
2020-07-28 56.06 54.77 54.81 55.64 1809200.0 55.64
2020-07-27 54.49 53.75 54.23 54.08 1872100.0 54.08
2020-07-24 54.67 54.14 54.22 54.53 1085800.0 54.53
2020-07-23 55.29 54.28 54.78 54.55 1481500.0 54.55
2020-07-22 54.65 54.16 54.48 54.47 1800500.0 54.47
2020-07-21 56.11 54.89 55.0 55.45 2642200.0 55.45
2020-07-20 53.97 53.4 53.8 53.58 1969100.0 53.58
2020-07-17 53.99 53.38 53.75 53.85 944200.0 53.85
2020-07-16 54.44 53.3 53.51 53.91 1111200.0 53.91
2020-07-15 54.99 53.79 54.38 54.16 2029100.0 54.16
2020-07-14 53.12 51.96 52.07 53.04 1639100.0 53.04
2020-07-13 54.0 52.18 53.93 52.45 2094700.0 52.45
2020-07-10 53.82 51.93 51.99 53.76 2217000.0 53.76
2020-07-09 52.09 50.77 51.97 51.01 1788900.0 51.01
2020-07-08 52.94 52.04 52.33 52.41 1723700.0 52.41
2020-07-07 52.91 52.15 52.49 52.53 2561300.0 52.53
2020-07-06 52.95 51.85 52.27 52.86 2567400.0 52.86
2020-07-02 51.37 49.81 50.8 50.11 2470400.0 50.11
2020-07-01 49.68 48.41 48.41 48.97 2293900.0 48.97
2020-06-30 49.42 48.58 49.1 49.3 1731700.0 49.3
2020-06-29 49.35 48.22 48.63 49.3 1582400.0 49.3
2020-06-26 49.61 47.8 49.5 48.05 3122600.0 48.05
2020-06-25 49.98 48.58 49.0 49.91 1939300.0 49.91
2020-06-24 50.94 48.7 50.9 48.92 3861600.0 48.92
2020-06-23 52.6 51.93 52.37 52.1 1824100.0 52.1
2020-06-22 50.99 50.19 50.7 50.88 1212400.0 50.88
2020-06-19 52.53 50.29 52.49 50.44 2471200.0 50.44
2020-06-18 52.1 50.73 51.01 51.78 1485900.0 51.78
2020-06-17 52.09 51.0 52.08 51.35 2369600.0 51.35
2020-06-16 54.09 51.35 53.67 52.21 3234800.0 52.21
2020-06-15 50.98 49.41 49.6 50.71 3133700.0 50.71
2020-06-12 52.23 50.25 52.02 51.48 3246400.0 51.48
2020-06-11 51.55 48.72 50.93 48.97 5242800.0 48.97
2020-06-10 55.41 53.36 55.38 53.59 3010500.0 53.59
2020-06-09 55.97 54.83 55.67 55.11 3082900.0 55.11
2020-06-08 58.26 57.11 57.75 57.92 4038200.0 57.37
2020-06-05 58.66 56.85 58.12 57.18 5235800.0 56.64
2020-06-04 56.26 53.92 54.47 55.03 4785900.0 54.51
2020-06-03 54.72 52.41 52.58 54.36 6452300.0 53.84
2020-06-02 50.15 48.89 49.33 49.57 4194900.0 49.1
2020-06-01 49.11 47.46 47.83 48.93 3095500.0 48.46
2020-05-29 47.13 46.19 47.0 46.88 3144500.0 46.43
2020-05-28 48.35 47.39 48.35 47.48 4249800.0 47.03
2020-05-27 47.75 45.96 47.75 47.14 4867700.0 46.69
2020-05-26 44.74 42.83 43.14 44.4 6055700.0 43.98
2020-05-22 41.14 40.31 41.13 40.9 3335200.0 40.51
2020-05-21 41.87 40.89 41.45 41.15 3657900.0 40.76
2020-05-20 42.54 41.75 42.25 42.18 3440700.0 41.78
2020-05-19 42.92 40.64 42.87 41.26 5896400.0 40.87
2020-05-18 43.24 41.11 41.13 43.11 2694500.0 42.7
2020-05-15 40.25 39.4 39.66 39.97 1832300.0 39.59
2020-05-14 39.66 37.93 38.62 39.52 3712800.0 39.14
2020-05-13 41.14 39.77 40.98 40.21 2586900.0 39.83
2020-05-12 42.6 41.51 42.44 41.51 1776500.0 41.12
2020-05-11 43.28 42.73 43.28 42.73 2042900.0 42.32
2020-05-08 43.49 43.02 43.3 43.34 2164500.0 42.93
2020-05-07 43.98 42.41 43.95 42.43 1913500.0 42.03
2020-05-06 42.77 41.93 42.45 42.63 2181200.0 42.22
2020-05-05 42.34 41.42 41.9 41.49 3160500.0 41.1
2020-05-04 43.02 41.67 42.42 42.39 3545300.0 41.99
2020-05-01 46.48 44.71 46.4 44.79 1640100.0 44.36
2020-04-30 46.86 45.38 46.82 46.52 3502100.0 46.08
2020-04-29 49.22 47.69 47.71 48.66 2723400.0 48.2
2020-04-28 47.03 45.16 45.78 46.85 2262300.0 46.4
2020-04-27 44.39 42.7 42.8 44.16 1946000.0 43.74
2020-04-24 42.5 41.15 42.33 41.91 1791300.0 41.51
2020-04-23 42.85 41.65 41.8 41.93 1870200.0 41.53
2020-04-22 42.54 41.11 41.15 41.61 4817000.0 41.21
2020-04-21 43.6 41.51 42.46 43.14 4063300.0 42.73
2020-04-20 45.27 44.01 44.39 44.59 2202900.0 44.17
2020-04-17 46.06 45.29 45.59 45.95 2669500.0 45.51
2020-04-16 46.42 45.25 46.4 45.5 1392700.0 45.07
2020-04-15 46.78 45.0 46.29 45.54 2962900.0 45.11
2020-04-14 48.86 47.67 48.06 48.07 4147700.0 47.61
2020-04-13 49.94 48.5 49.78 49.4 1817200.0 48.93
2020-04-09 49.23 47.39 48.82 48.9 3902500.0 48.43
2020-04-08 48.29 46.87 47.13 47.9 1915400.0 47.44
2020-04-07 48.17 45.9 46.98 46.77 1853900.0 46.33
2020-04-06 45.62 44.12 44.15 44.68 2642400.0 44.25
2020-04-03 44.08 42.6 43.65 43.46 1477700.0 43.05
2020-04-02 44.26 42.08 42.5 43.97 3564000.0 43.55
2020-04-01 44.45 43.0 44.38 43.05 1281500.0 42.64
2020-03-31 45.18 42.63 42.73 44.12 3024900.0 43.7
2020-03-30 43.09 41.67 42.36 42.87 2599600.0 42.46
2020-03-27 43.97 42.34 43.36 42.99 3302500.0 42.58
2020-03-26 46.99 44.29 44.3 46.3 4087100.0 45.86
2020-03-25 47.0 42.99 43.0 45.59 4875700.0 45.16
2020-03-24 44.48 43.03 44.23 43.93 3673500.0 43.51
2020-03-23 43.5 39.34 39.73 41.8 2887500.0 41.4
2020-03-20 42.88 39.78 40.6 40.3 4439000.0 39.92
2020-03-19 38.0 32.58 32.69 36.36 6240900.0 36.01
2020-03-18 36.06 32.76 33.92 35.18 10166400.0 34.85
2020-03-17 39.03 34.26 35.06 38.1 9636300.0 37.74
2020-03-16 40.11 36.21 39.09 37.2 9376300.0 36.85
2020-03-13 45.39 42.65 45.29 44.29 7368200.0 43.87
2020-03-12 44.48 40.85 43.85 44.01 8439300.0 43.59
2020-03-11 50.73 48.53 50.18 49.2 3174800.0 48.73
2020-03-10 51.48 48.4 50.06 51.13 4517100.0 50.64
2020-03-09 51.24 47.87 50.25 48.3 5838400.0 47.84
2020-03-06 55.17 53.2 54.59 53.8 2954500.0 53.29
2020-03-05 56.4 55.03 56.38 55.57 4127300.0 55.04
2020-03-04 57.85 56.49 57.59 57.81 2160300.0 57.26
2020-03-03 58.17 56.26 57.08 56.65 3162700.0 56.11
2020-03-02 58.66 57.01 57.48 58.6 5376600.0 58.04
2020-02-28 58.57 55.4 56.36 58.37 9497000.0 57.81
2020-02-27 62.38 60.2 60.65 60.21 6304500.0 59.64
2020-02-26 67.73 66.25 67.0 66.29 1970000.0 65.66
2020-02-25 68.58 66.77 68.09 66.92 2412500.0 66.28
2020-02-24 70.04 68.78 68.79 69.36 2308900.0 68.7
2020-02-21 72.12 71.43 71.9 71.6 1933000.0 70.92
2020-02-20 73.78 72.71 73.53 73.26 1008100.0 72.56
2020-02-19 73.73 73.16 73.46 73.6 877400.0 72.9
2020-02-18 73.7 73.07 73.09 73.5 1073400.0 72.8