U.S. markets open in 4 hours 22 minutes
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,641.00 +259.00 (+0.67%) F Nasdaq
17,759.50 +109.75 (+0.62%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,310.10 +0.50 (+0.02%)
Berkshire Focus (BFOCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 01 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 30 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 29 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 26 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 25 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 24 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 23 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 22 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 19 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 18 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 17 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 16 abr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 15 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 12 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 11 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 10 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 09 abr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 08 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 04 abr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 03 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 02 abr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 01 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 28 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 27 mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 26 mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 25 mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 22 mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 21 mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 20 mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 19 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 18 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 15 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 14 mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 13 mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 12 mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 11 mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 08 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 07 mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 06 mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 05 mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 04 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 01 mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 29 feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 28 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 27 feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 26 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 23 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 22 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 21 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 20 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 16 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 15 feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 14 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 13 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 09 feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 08 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 02 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 31 ene 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 30 ene 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 26 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 25 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 24 ene 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 23 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 22 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 19 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 18 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 17 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 16 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 12 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 11 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 10 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 09 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 08 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 04 ene 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 03 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 02 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 29 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 dic 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 27 dic 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 26 dic 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 22 dic 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 21 dic 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 20 dic 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 19 dic 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 18 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 15 dic 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 14 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 13 dic 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 12 dic 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 11 dic 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 08 dic 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.