Berkshire Hathaway Inc. (BRK-A)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 538,004.00 | 542,144.00 | 534,914.00 | 540,000.00 | 540,000.00 | 7,600 |
| 07 dic 2023 | 536,072.00 | 538,820.00 | 533,700.00 | 537,780.00 | 537,780.00 | 7,000 |
| 06 dic 2023 | 542,181.00 | 544,350.00 | 535,220.00 | 535,220.00 | 535,220.00 | 7,500 |
| 05 dic 2023 | 539,845.00 | 545,980.00 | 535,140.00 | 539,250.00 | 539,250.00 | 7,500 |
| 04 dic 2023 | 541,161.00 | 543,114.00 | 537,000.00 | 542,395.00 | 542,395.00 | 10,100 |
| 01 dic 2023 | 545,957.00 | 547,067.00 | 538,805.00 | 542,414.00 | 542,414.00 | 8,900 |
| 30 nov 2023 | 544,762.00 | 546,796.00 | 543,600.00 | 545,900.00 | 545,900.00 | 7,400 |
| 29 nov 2023 | 546,952.00 | 548,750.00 | 543,615.00 | 543,905.00 | 543,905.00 | 7,600 |
| 28 nov 2023 | 547,930.00 | 549,189.00 | 545,882.00 | 546,869.00 | 546,869.00 | 6,900 |
| 27 nov 2023 | 549,505.00 | 553,258.00 | 545,425.00 | 547,445.00 | 547,445.00 | 9,900 |
| 24 nov 2023 | 549,943.00 | 550,995.00 | 547,900.00 | 549,500.00 | 549,500.00 | 7,700 |
| 22 nov 2023 | 549,224.00 | 550,843.00 | 546,403.00 | 549,520.00 | 549,520.00 | 7,300 |
| 21 nov 2023 | 546,992.00 | 550,664.00 | 545,180.00 | 547,625.00 | 547,625.00 | 7,200 |
| 20 nov 2023 | 544,468.00 | 550,765.00 | 542,867.00 | 547,836.00 | 547,836.00 | 9,900 |
| 17 nov 2023 | 547,922.00 | 550,000.00 | 542,850.00 | 544,190.00 | 544,190.00 | 8,000 |
| 16 nov 2023 | 543,156.00 | 548,200.00 | 539,766.00 | 546,635.00 | 546,635.00 | 7,300 |
| 15 nov 2023 | 538,345.00 | 543,615.00 | 536,701.00 | 542,500.00 | 542,500.00 | 7,600 |
| 14 nov 2023 | 535,813.00 | 540,000.00 | 532,756.00 | 537,400.00 | 537,400.00 | 7,200 |
| 13 nov 2023 | 533,683.00 | 537,355.00 | 528,925.00 | 531,288.00 | 531,288.00 | 9,400 |
| 10 nov 2023 | 531,935.00 | 535,945.00 | 527,926.00 | 531,886.00 | 531,886.00 | 7,800 |
| 09 nov 2023 | 528,812.00 | 531,125.00 | 526,310.00 | 528,225.00 | 528,225.00 | 7,100 |
| 08 nov 2023 | 525,821.00 | 528,000.00 | 523,050.00 | 526,660.00 | 526,660.00 | 7,300 |
| 07 nov 2023 | 525,816.00 | 528,200.00 | 522,475.00 | 525,280.00 | 525,280.00 | 7,300 |
| 06 nov 2023 | 538,674.00 | 541,143.00 | 522,208.00 | 526,450.00 | 526,450.00 | 11,200 |
| 03 nov 2023 | 533,032.00 | 537,565.00 | 531,024.00 | 533,815.00 | 533,815.00 | 8,000 |
| 02 nov 2023 | 527,362.00 | 530,800.00 | 523,701.00 | 530,340.00 | 530,340.00 | 7,100 |
| 01 nov 2023 | 517,662.00 | 538,000.00 | 515,921.00 | 523,749.00 | 523,749.00 | 7,400 |
| 31 oct 2023 | 513,630.00 | 518,780.00 | 512,036.00 | 517,825.00 | 517,825.00 | 6,600 |
| 30 oct 2023 | 505,703.00 | 513,700.00 | 504,050.00 | 513,065.00 | 513,065.00 | 8,800 |
| 27 oct 2023 | 509,479.00 | 511,180.00 | 502,000.00 | 503,375.00 | 503,375.00 | 7,900 |
| 26 oct 2023 | 512,653.00 | 515,000.00 | 508,321.00 | 510,125.00 | 510,125.00 | 7,200 |
| 25 oct 2023 | 514,932.00 | 516,735.00 | 511,750.00 | 512,400.00 | 512,400.00 | 7,100 |
| 24 oct 2023 | 514,760.00 | 516,975.00 | 513,072.00 | 516,250.00 | 516,250.00 | 6,700 |
| 23 oct 2023 | 508,564.00 | 515,890.00 | 507,122.00 | 512,500.00 | 512,500.00 | 8,900 |
| 20 oct 2023 | 514,438.00 | 517,954.00 | 508,815.00 | 511,000.00 | 511,000.00 | 7,800 |
| 19 oct 2023 | 518,293.00 | 520,675.00 | 514,425.00 | 515,550.00 | 515,550.00 | 7,000 |
| 18 oct 2023 | 526,116.00 | 528,031.00 | 517,200.00 | 518,145.00 | 518,145.00 | 7,600 |
| 17 oct 2023 | 525,924.00 | 530,475.00 | 524,000.00 | 527,750.00 | 527,750.00 | 7,100 |
| 16 oct 2023 | 527,957.00 | 531,300.00 | 525,380.00 | 527,475.00 | 527,475.00 | 9,100 |
| 13 oct 2023 | 525,493.00 | 528,798.00 | 522,000.00 | 522,700.00 | 522,700.00 | 7,400 |
| 12 oct 2023 | 528,765.00 | 530,440.00 | 520,550.00 | 524,517.00 | 524,517.00 | 7,500 |
| 11 oct 2023 | 531,440.00 | 533,864.00 | 523,175.00 | 528,820.00 | 528,820.00 | 7,700 |
| 10 oct 2023 | 527,976.00 | 530,500.00 | 524,065.00 | 528,530.00 | 528,530.00 | 7,300 |
| 09 oct 2023 | 520,964.00 | 525,070.00 | 520,000.00 | 523,690.00 | 523,690.00 | 9,400 |
| 06 oct 2023 | 524,162.00 | 529,080.00 | 518,565.00 | 525,425.00 | 525,425.00 | 7,900 |
| 05 oct 2023 | 522,287.00 | 524,935.00 | 519,650.00 | 523,545.00 | 523,545.00 | 7,200 |
| 04 oct 2023 | 520,739.00 | 522,783.00 | 515,110.00 | 521,675.00 | 521,675.00 | 7,800 |
| 03 oct 2023 | 527,206.00 | 529,952.00 | 519,300.00 | 521,919.00 | 521,919.00 | 7,600 |
| 02 oct 2023 | 531,214.00 | 532,938.00 | 524,000.00 | 527,960.00 | 527,960.00 | 10,700 |
| 29 sept 2023 | 542,758.00 | 544,264.00 | 529,000.00 | 531,477.00 | 531,477.00 | 8,800 |
| 28 sept 2023 | 542,978.00 | 545,360.00 | 540,875.00 | 541,105.00 | 541,105.00 | 7,000 |
| 27 sept 2023 | 546,982.00 | 548,652.00 | 537,500.00 | 542,495.00 | 542,495.00 | 7,900 |
| 26 sept 2023 | 545,104.00 | 547,380.00 | 543,213.00 | 545,870.00 | 545,870.00 | 7,300 |
| 25 sept 2023 | 544,977.00 | 549,032.00 | 542,482.00 | 548,360.00 | 548,360.00 | 9,500 |
| 22 sept 2023 | 551,304.00 | 553,097.00 | 545,410.00 | 546,215.00 | 546,215.00 | 8,100 |
| 21 sept 2023 | 555,476.00 | 558,032.00 | 550,500.00 | 551,030.00 | 551,030.00 | 7,800 |
| 20 sept 2023 | 563,549.00 | 564,862.00 | 556,250.00 | 556,580.00 | 556,580.00 | 7,900 |
| 19 sept 2023 | 563,542.00 | 566,570.00 | 559,100.00 | 563,073.00 | 563,073.00 | 7,800 |
| 18 sept 2023 | 559,862.00 | 563,445.00 | 557,962.00 | 562,800.00 | 562,800.00 | 10,100 |
| 15 sept 2023 | 559,749.00 | 563,136.00 | 557,471.00 | 559,500.00 | 559,500.00 | 8,300 |
| 14 sept 2023 | 560,729.00 | 562,481.00 | 558,568.00 | 561,740.00 | 561,740.00 | 7,600 |
| 13 sept 2023 | 560,065.00 | 562,459.00 | 555,001.00 | 557,955.00 | 557,955.00 | 7,700 |
| 12 sept 2023 | 554,000.00 | 561,662.00 | 554,000.00 | 557,415.00 | 557,415.00 | 8,300 |
| 11 sept 2023 | 553,847.00 | 556,900.00 | 552,243.00 | 555,309.00 | 555,309.00 | 10,000 |
| 08 sept 2023 | 549,384.00 | 553,220.00 | 547,336.00 | 551,405.00 | 551,405.00 | 7,400 |
| 07 sept 2023 | 544,902.00 | 551,327.00 | 544,902.00 | 548,930.00 | 548,930.00 | 7,400 |
| 06 sept 2023 | 546,197.00 | 550,112.00 | 544,520.00 | 548,660.00 | 548,660.00 | 7,600 |
| 05 sept 2023 | 551,497.00 | 557,027.00 | 546,000.00 | 546,627.00 | 546,627.00 | 10,700 |
| 01 sept 2023 | 548,601.00 | 550,995.00 | 546,454.00 | 550,000.00 | 550,000.00 | 8,200 |
| 31 ago 2023 | 549,652.00 | 551,113.00 | 545,082.00 | 546,725.00 | 546,725.00 | 7,600 |
| 30 ago 2023 | 544,250.00 | 551,278.00 | 542,615.00 | 547,348.00 | 547,348.00 | 7,400 |
| 29 ago 2023 | 539,294.00 | 543,900.00 | 537,000.00 | 543,593.00 | 543,593.00 | 7,000 |
| 28 ago 2023 | 542,060.00 | 544,160.00 | 538,000.00 | 539,605.00 | 539,605.00 | 9,000 |
| 25 ago 2023 | 540,973.00 | 542,000.00 | 535,850.00 | 540,000.00 | 540,000.00 | 7,000 |
| 24 ago 2023 | 537,308.00 | 541,885.00 | 535,111.00 | 537,780.00 | 537,780.00 | 6,600 |
| 23 ago 2023 | 533,076.00 | 537,811.00 | 531,294.00 | 537,150.00 | 537,150.00 | 6,400 |
| 22 ago 2023 | 535,932.00 | 537,000.00 | 530,865.00 | 531,840.00 | 531,840.00 | 6,800 |
| 21 ago 2023 | 537,448.00 | 539,061.00 | 531,000.00 | 534,700.00 | 534,700.00 | 9,200 |
| 18 ago 2023 | 533,891.00 | 537,715.00 | 531,970.00 | 535,817.00 | 535,817.00 | 7,200 |
| 17 ago 2023 | 537,859.00 | 541,182.00 | 529,000.00 | 535,821.00 | 535,821.00 | 6,800 |
| 16 ago 2023 | 537,721.00 | 544,050.00 | 535,939.00 | 537,497.00 | 537,497.00 | 6,900 |
| 15 ago 2023 | 542,377.00 | 544,493.00 | 536,555.00 | 538,107.00 | 538,107.00 | 6,800 |
| 14 ago 2023 | 544,441.00 | 546,225.00 | 541,465.00 | 543,150.00 | 543,150.00 | 8,700 |
| 11 ago 2023 | 541,216.00 | 545,042.00 | 536,800.00 | 542,900.00 | 542,900.00 | 7,400 |
| 10 ago 2023 | 547,904.00 | 551,500.00 | 540,995.00 | 543,680.00 | 543,680.00 | 7,000 |
| 09 ago 2023 | 554,551.00 | 556,117.00 | 543,250.00 | 545,280.00 | 545,280.00 | 7,900 |
| 08 ago 2023 | 547,683.00 | 554,000.00 | 545,087.00 | 553,101.00 | 553,101.00 | 8,100 |
| 07 ago 2023 | 540,676.00 | 555,800.00 | 538,323.00 | 551,920.00 | 551,920.00 | 11,300 |
| 04 ago 2023 | 540,021.00 | 541,774.00 | 532,550.00 | 533,600.00 | 533,600.00 | 7,700 |
| 03 ago 2023 | 532,482.00 | 541,000.00 | 531,000.00 | 541,000.00 | 541,000.00 | 6,800 |
| 02 ago 2023 | 533,879.00 | 535,561.00 | 531,000.00 | 533,800.00 | 533,800.00 | 6,900 |
| 01 ago 2023 | 540,179.00 | 540,179.00 | 533,101.00 | 534,400.00 | 534,400.00 | 7,100 |
| 31 jul 2023 | 535,187.00 | 538,499.00 | 532,000.00 | 535,400.00 | 535,400.00 | 9,000 |
| 28 jul 2023 | 534,222.00 | 536,563.00 | 531,889.00 | 533,113.00 | 533,113.00 | 6,900 |
| 27 jul 2023 | 533,273.00 | 535,555.00 | 531,500.00 | 531,650.00 | 531,650.00 | 6,600 |
| 26 jul 2023 | 529,063.00 | 533,000.00 | 526,126.00 | 531,900.00 | 531,900.00 | 6,500 |
| 25 jul 2023 | 532,268.00 | 534,299.00 | 526,271.00 | 528,453.00 | 528,453.00 | 7,000 |
| 24 jul 2023 | 532,484.00 | 535,433.00 | 524,251.00 | 532,647.00 | 532,647.00 | 9,500 |
| 21 jul 2023 | 526,401.00 | 529,825.00 | 523,925.00 | 527,750.00 | 527,750.00 | 7,600 |
| 20 jul 2023 | 520,374.00 | 526,938.00 | 518,403.00 | 526,240.00 | 526,240.00 | 6,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.