U.S. markets closed

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
539,999.88+2,219.88 (+0.41%)
Al cierre: 04:00PM EST
538,700.00 -1,299.88 (-0.24%)
Fuera de horario: 04:04PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 2023538,004.00542,144.00534,914.00540,000.00540,000.007,600
07 dic 2023536,072.00538,820.00533,700.00537,780.00537,780.007,000
06 dic 2023542,181.00544,350.00535,220.00535,220.00535,220.007,500
05 dic 2023539,845.00545,980.00535,140.00539,250.00539,250.007,500
04 dic 2023541,161.00543,114.00537,000.00542,395.00542,395.0010,100
01 dic 2023545,957.00547,067.00538,805.00542,414.00542,414.008,900
30 nov 2023544,762.00546,796.00543,600.00545,900.00545,900.007,400
29 nov 2023546,952.00548,750.00543,615.00543,905.00543,905.007,600
28 nov 2023547,930.00549,189.00545,882.00546,869.00546,869.006,900
27 nov 2023549,505.00553,258.00545,425.00547,445.00547,445.009,900
24 nov 2023549,943.00550,995.00547,900.00549,500.00549,500.007,700
22 nov 2023549,224.00550,843.00546,403.00549,520.00549,520.007,300
21 nov 2023546,992.00550,664.00545,180.00547,625.00547,625.007,200
20 nov 2023544,468.00550,765.00542,867.00547,836.00547,836.009,900
17 nov 2023547,922.00550,000.00542,850.00544,190.00544,190.008,000
16 nov 2023543,156.00548,200.00539,766.00546,635.00546,635.007,300
15 nov 2023538,345.00543,615.00536,701.00542,500.00542,500.007,600
14 nov 2023535,813.00540,000.00532,756.00537,400.00537,400.007,200
13 nov 2023533,683.00537,355.00528,925.00531,288.00531,288.009,400
10 nov 2023531,935.00535,945.00527,926.00531,886.00531,886.007,800
09 nov 2023528,812.00531,125.00526,310.00528,225.00528,225.007,100
08 nov 2023525,821.00528,000.00523,050.00526,660.00526,660.007,300
07 nov 2023525,816.00528,200.00522,475.00525,280.00525,280.007,300
06 nov 2023538,674.00541,143.00522,208.00526,450.00526,450.0011,200
03 nov 2023533,032.00537,565.00531,024.00533,815.00533,815.008,000
02 nov 2023527,362.00530,800.00523,701.00530,340.00530,340.007,100
01 nov 2023517,662.00538,000.00515,921.00523,749.00523,749.007,400
31 oct 2023513,630.00518,780.00512,036.00517,825.00517,825.006,600
30 oct 2023505,703.00513,700.00504,050.00513,065.00513,065.008,800
27 oct 2023509,479.00511,180.00502,000.00503,375.00503,375.007,900
26 oct 2023512,653.00515,000.00508,321.00510,125.00510,125.007,200
25 oct 2023514,932.00516,735.00511,750.00512,400.00512,400.007,100
24 oct 2023514,760.00516,975.00513,072.00516,250.00516,250.006,700
23 oct 2023508,564.00515,890.00507,122.00512,500.00512,500.008,900
20 oct 2023514,438.00517,954.00508,815.00511,000.00511,000.007,800
19 oct 2023518,293.00520,675.00514,425.00515,550.00515,550.007,000
18 oct 2023526,116.00528,031.00517,200.00518,145.00518,145.007,600
17 oct 2023525,924.00530,475.00524,000.00527,750.00527,750.007,100
16 oct 2023527,957.00531,300.00525,380.00527,475.00527,475.009,100
13 oct 2023525,493.00528,798.00522,000.00522,700.00522,700.007,400
12 oct 2023528,765.00530,440.00520,550.00524,517.00524,517.007,500
11 oct 2023531,440.00533,864.00523,175.00528,820.00528,820.007,700
10 oct 2023527,976.00530,500.00524,065.00528,530.00528,530.007,300
09 oct 2023520,964.00525,070.00520,000.00523,690.00523,690.009,400
06 oct 2023524,162.00529,080.00518,565.00525,425.00525,425.007,900
05 oct 2023522,287.00524,935.00519,650.00523,545.00523,545.007,200
04 oct 2023520,739.00522,783.00515,110.00521,675.00521,675.007,800
03 oct 2023527,206.00529,952.00519,300.00521,919.00521,919.007,600
02 oct 2023531,214.00532,938.00524,000.00527,960.00527,960.0010,700
29 sept 2023542,758.00544,264.00529,000.00531,477.00531,477.008,800
28 sept 2023542,978.00545,360.00540,875.00541,105.00541,105.007,000
27 sept 2023546,982.00548,652.00537,500.00542,495.00542,495.007,900
26 sept 2023545,104.00547,380.00543,213.00545,870.00545,870.007,300
25 sept 2023544,977.00549,032.00542,482.00548,360.00548,360.009,500
22 sept 2023551,304.00553,097.00545,410.00546,215.00546,215.008,100
21 sept 2023555,476.00558,032.00550,500.00551,030.00551,030.007,800
20 sept 2023563,549.00564,862.00556,250.00556,580.00556,580.007,900
19 sept 2023563,542.00566,570.00559,100.00563,073.00563,073.007,800
18 sept 2023559,862.00563,445.00557,962.00562,800.00562,800.0010,100
15 sept 2023559,749.00563,136.00557,471.00559,500.00559,500.008,300
14 sept 2023560,729.00562,481.00558,568.00561,740.00561,740.007,600
13 sept 2023560,065.00562,459.00555,001.00557,955.00557,955.007,700
12 sept 2023554,000.00561,662.00554,000.00557,415.00557,415.008,300
11 sept 2023553,847.00556,900.00552,243.00555,309.00555,309.0010,000
08 sept 2023549,384.00553,220.00547,336.00551,405.00551,405.007,400
07 sept 2023544,902.00551,327.00544,902.00548,930.00548,930.007,400
06 sept 2023546,197.00550,112.00544,520.00548,660.00548,660.007,600
05 sept 2023551,497.00557,027.00546,000.00546,627.00546,627.0010,700
01 sept 2023548,601.00550,995.00546,454.00550,000.00550,000.008,200
31 ago 2023549,652.00551,113.00545,082.00546,725.00546,725.007,600
30 ago 2023544,250.00551,278.00542,615.00547,348.00547,348.007,400
29 ago 2023539,294.00543,900.00537,000.00543,593.00543,593.007,000
28 ago 2023542,060.00544,160.00538,000.00539,605.00539,605.009,000
25 ago 2023540,973.00542,000.00535,850.00540,000.00540,000.007,000
24 ago 2023537,308.00541,885.00535,111.00537,780.00537,780.006,600
23 ago 2023533,076.00537,811.00531,294.00537,150.00537,150.006,400
22 ago 2023535,932.00537,000.00530,865.00531,840.00531,840.006,800
21 ago 2023537,448.00539,061.00531,000.00534,700.00534,700.009,200
18 ago 2023533,891.00537,715.00531,970.00535,817.00535,817.007,200
17 ago 2023537,859.00541,182.00529,000.00535,821.00535,821.006,800
16 ago 2023537,721.00544,050.00535,939.00537,497.00537,497.006,900
15 ago 2023542,377.00544,493.00536,555.00538,107.00538,107.006,800
14 ago 2023544,441.00546,225.00541,465.00543,150.00543,150.008,700
11 ago 2023541,216.00545,042.00536,800.00542,900.00542,900.007,400
10 ago 2023547,904.00551,500.00540,995.00543,680.00543,680.007,000
09 ago 2023554,551.00556,117.00543,250.00545,280.00545,280.007,900
08 ago 2023547,683.00554,000.00545,087.00553,101.00553,101.008,100
07 ago 2023540,676.00555,800.00538,323.00551,920.00551,920.0011,300
04 ago 2023540,021.00541,774.00532,550.00533,600.00533,600.007,700
03 ago 2023532,482.00541,000.00531,000.00541,000.00541,000.006,800
02 ago 2023533,879.00535,561.00531,000.00533,800.00533,800.006,900
01 ago 2023540,179.00540,179.00533,101.00534,400.00534,400.007,100
31 jul 2023535,187.00538,499.00532,000.00535,400.00535,400.009,000
28 jul 2023534,222.00536,563.00531,889.00533,113.00533,113.006,900
27 jul 2023533,273.00535,555.00531,500.00531,650.00531,650.006,600
26 jul 2023529,063.00533,000.00526,126.00531,900.00531,900.006,500
25 jul 2023532,268.00534,299.00526,271.00528,453.00528,453.007,000
24 jul 2023532,484.00535,433.00524,251.00532,647.00532,647.009,500
21 jul 2023526,401.00529,825.00523,925.00527,750.00527,750.007,600
20 jul 2023520,374.00526,938.00518,403.00526,240.00526,240.006,700
*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...