U.S. markets close in 4 hours 31 minutes

Berkshire Focus Fund (BFOCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.45-0.61 (-3.04%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 2022------
11 ago 202219.4519.4519.4519.4519.45-
10 ago 202220.0620.0620.0620.0620.06-
09 ago 202218.6718.6718.6718.6718.67-
08 ago 202219.3319.3319.3319.3319.33-
05 ago 202219.2819.2819.2819.2819.28-
04 ago 202219.1619.1619.1619.1619.16-
03 ago 202218.9618.9618.9618.9618.96-
02 ago 202218.1318.1318.1318.1318.13-
01 ago 202217.8417.8417.8417.8417.84-
29 jul 202217.6717.6717.6717.6717.67-
28 jul 202217.2917.2917.2917.2917.29-
27 jul 202217.0117.0117.0117.0117.01-
26 jul 202215.8815.8815.8815.8815.88-
25 jul 202216.8516.8516.8516.8516.85-
22 jul 202217.1817.1817.1817.1817.18-
21 jul 202218.0718.0718.0718.0718.07-
20 jul 202217.5717.5717.5717.5717.57-
19 jul 202216.6716.6716.6716.6716.67-
18 jul 202216.3116.3116.3116.3116.31-
15 jul 202216.2316.2316.2316.2316.23-
14 jul 202215.9115.9115.9115.9115.91-
13 jul 202216.2016.2016.2016.2016.20-
12 jul 202216.1116.1116.1116.1116.11-
11 jul 202216.7316.7316.7316.7316.73-
08 jul 202217.6017.6017.6017.6017.60-
07 jul 202217.6017.6017.6017.6017.60-
06 jul 202217.0317.0317.0317.0317.03-
05 jul 202217.2417.2417.2417.2417.24-
01 jul 202216.1916.1916.1916.1916.19-
30 jun 202215.7215.7215.7215.7215.72-
29 jun 202216.2516.2516.2516.2516.25-
28 jun 202216.3816.3816.3816.3816.38-
27 jun 202217.3617.3617.3617.3617.36-
24 jun 202217.8317.8317.8317.8317.83-
23 jun 202216.9816.9816.9816.9816.98-
22 jun 202216.0216.0216.0216.0216.02-
21 jun 202215.9515.9515.9515.9515.95-
17 jun 202215.2715.2715.2715.2715.27-
16 jun 202214.6314.6314.6314.6314.63-
15 jun 202215.8315.8315.8315.8315.83-
14 jun 202215.1015.1015.1015.1015.10-
13 jun 202214.9214.9214.9214.9214.92-
10 jun 202216.3116.3116.3116.3116.31-
09 jun 202217.3517.3517.3517.3517.35-
08 jun 202218.1418.1418.1418.1418.14-
07 jun 202218.0818.0818.0818.0818.08-
06 jun 202217.6017.6017.6017.6017.60-
03 jun 202217.5317.5317.5317.5317.53-
02 jun 202218.4118.4118.4118.4118.41-
01 jun 202217.1917.1917.1917.1917.19-
31 may 202217.5317.5317.5317.5317.53-
27 may 202218.0818.0818.0818.0818.08-
26 may 202216.9816.9816.9816.9816.98-
25 may 202216.2516.2516.2516.2516.25-
24 may 202215.4615.4615.4615.4615.46-
23 may 202216.9216.9216.9216.9216.92-
20 may 202216.9216.9216.9216.9216.92-
19 may 202217.1217.1217.1217.1217.12-
18 may 202216.2616.2616.2616.2616.26-
17 may 202217.3017.3017.3017.3017.30-
16 may 202216.9316.9316.9316.9316.93-
13 may 202218.1818.1818.1818.1818.18-
12 may 202216.3916.3916.3916.3916.39-
11 may 202216.1116.1116.1116.1116.11-
10 may 202217.2517.2517.2517.2517.25-
09 may 202217.1217.1217.1217.1217.12-
06 may 202219.1519.1519.1519.1519.15-
05 may 202220.1120.1120.1120.1120.11-
04 may 202222.2722.2722.2722.2722.27-
03 may 202221.4121.4121.4121.4121.41-
02 may 202221.7221.7221.7221.7221.72-
29 abr 202221.0821.0821.0821.0821.08-
28 abr 202222.2922.2922.2922.2922.29-
27 abr 202221.4421.4421.4421.4421.44-
26 abr 202221.5321.5321.5321.5321.53-
25 abr 202223.0523.0523.0523.0523.05-
22 abr 202222.4822.4822.4822.4822.48-
21 abr 202223.0323.0323.0323.0323.03-
20 abr 202224.1424.1424.1424.1424.14-
19 abr 202225.3125.3125.3125.3125.31-
18 abr 202224.3824.3824.3824.3824.38-
14 abr 202224.9224.9224.9224.9224.92-
13 abr 202226.0226.0226.0226.0226.02-
12 abr 202224.9624.9624.9624.9624.96-
11 abr 202224.9424.9424.9424.9424.94-
08 abr 202225.3925.3925.3925.3925.39-
07 abr 202226.1726.1726.1726.1726.17-
06 abr 202226.2226.2226.2226.2226.22-
05 abr 202227.5727.5727.5727.5727.57-
04 abr 202229.0729.0729.0729.0729.07-
01 abr 202227.9627.9627.9627.9627.96-
31 mar 202227.6127.6127.6127.6127.61-
30 mar 202228.0428.0428.0428.0428.04-
29 mar 202228.8128.8128.8128.8128.81-
28 mar 202228.1028.1028.1028.1028.10-
25 mar 202227.1027.1027.1027.1027.10-
24 mar 202227.7927.7927.7927.7927.79-
23 mar 202227.2027.2027.2027.2027.20-
22 mar 202227.4327.4327.4327.4327.43-
*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...