Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 435.66 | 439.00 | 434.10 | 437.66 | 437.66 | 2,716,500 |
| 25 jul 2024 | 431.60 | 439.63 | 431.60 | 433.29 | 433.29 | 3,334,300 |
| 24 jul 2024 | 433.99 | 435.41 | 430.73 | 432.80 | 432.80 | 3,143,700 |
| 23 jul 2024 | 437.34 | 437.92 | 433.47 | 434.01 | 434.01 | 2,393,000 |
| 22 jul 2024 | 435.05 | 438.11 | 432.12 | 435.98 | 435.98 | 2,995,700 |
| 19 jul 2024 | 442.67 | 442.80 | 433.35 | 434.47 | 434.47 | 4,158,800 |
| 18 jul 2024 | 445.62 | 449.25 | 439.57 | 441.82 | 441.82 | 4,638,300 |
| 17 jul 2024 | 437.85 | 446.15 | 437.84 | 445.61 | 445.61 | 4,776,600 |
| 16 jul 2024 | 437.40 | 439.05 | 434.02 | 438.90 | 438.90 | 4,293,700 |
| 15 jul 2024 | 425.59 | 434.71 | 425.30 | 434.42 | 434.42 | 4,594,900 |
| 12 jul 2024 | 420.23 | 427.45 | 419.70 | 424.44 | 424.44 | 4,834,600 |
| 11 jul 2024 | 413.99 | 419.20 | 412.00 | 418.78 | 418.78 | 4,065,200 |
| 10 jul 2024 | 410.81 | 413.96 | 409.40 | 413.79 | 413.79 | 3,791,800 |
| 09 jul 2024 | 409.42 | 413.71 | 408.64 | 410.52 | 410.52 | 2,989,700 |
| 08 jul 2024 | 411.27 | 413.79 | 408.00 | 409.08 | 409.08 | 3,559,500 |
| 05 jul 2024 | 406.24 | 411.40 | 405.03 | 411.17 | 411.17 | 5,149,200 |
| 03 jul 2024 | 407.16 | 407.16 | 404.22 | 405.77 | 405.77 | 1,970,300 |
| 02 jul 2024 | 404.02 | 407.39 | 403.92 | 407.10 | 407.10 | 3,220,900 |
| 01 jul 2024 | 408.09 | 409.67 | 403.82 | 405.19 | 405.19 | 2,974,100 |
| 28 jun 2024 | 408.25 | 410.05 | 405.79 | 406.80 | 406.80 | 6,819,800 |
| 27 jun 2024 | 410.26 | 410.26 | 406.34 | 407.95 | 407.95 | 3,218,600 |
| 26 jun 2024 | 410.02 | 410.68 | 407.25 | 410.26 | 410.26 | 3,334,300 |
| 25 jun 2024 | 414.00 | 414.25 | 409.62 | 410.97 | 410.97 | 3,879,800 |
| 24 jun 2024 | 410.70 | 417.00 | 410.00 | 413.98 | 413.98 | 4,933,300 |
| 21 jun 2024 | 409.82 | 410.47 | 407.68 | 409.62 | 409.62 | 9,009,400 |
| 20 jun 2024 | 407.25 | 411.00 | 404.05 | 409.15 | 409.15 | 4,844,700 |
| 18 jun 2024 | 406.75 | 408.50 | 405.28 | 407.95 | 407.95 | 4,005,300 |
| 17 jun 2024 | 405.18 | 407.82 | 403.55 | 407.32 | 407.32 | 3,406,500 |
| 14 jun 2024 | 404.90 | 406.34 | 403.33 | 405.54 | 405.54 | 2,768,600 |
| 13 jun 2024 | 407.63 | 408.00 | 403.57 | 405.92 | 405.92 | 4,563,300 |
| 12 jun 2024 | 411.09 | 411.89 | 407.16 | 408.77 | 408.77 | 3,551,900 |
| 11 jun 2024 | 408.88 | 408.91 | 406.11 | 408.50 | 408.50 | 3,605,900 |
| 10 jun 2024 | 413.34 | 413.94 | 409.27 | 410.81 | 410.81 | 2,667,300 |
| 07 jun 2024 | 411.28 | 415.88 | 409.85 | 413.72 | 413.72 | 2,942,100 |
| 06 jun 2024 | 410.42 | 411.24 | 407.38 | 411.08 | 411.08 | 3,438,900 |
| 05 jun 2024 | 410.10 | 410.28 | 405.77 | 409.85 | 409.85 | 2,634,400 |
| 04 jun 2024 | 414.85 | 415.89 | 406.44 | 409.53 | 409.53 | 4,154,800 |
| 03 jun 2024 | 414.89 | 416.72 | 408.78 | 414.79 | 414.79 | 4,903,000 |
| 31 may 2024 | 408.09 | 415.40 | 406.88 | 414.40 | 414.40 | 5,190,000 |
| 30 may 2024 | 403.77 | 409.04 | 402.77 | 408.61 | 408.61 | 2,905,300 |
| 29 may 2024 | 403.00 | 405.87 | 401.58 | 404.09 | 404.09 | 3,426,800 |
| 28 may 2024 | 408.24 | 408.24 | 401.87 | 403.90 | 403.90 | 3,315,400 |
| 24 may 2024 | 406.90 | 407.96 | 405.50 | 407.41 | 407.41 | 2,067,700 |
| 23 may 2024 | 413.25 | 413.25 | 404.87 | 405.88 | 405.88 | 3,392,300 |
| 22 may 2024 | 414.95 | 417.26 | 412.96 | 413.99 | 413.99 | 2,664,400 |
| 21 may 2024 | 413.59 | 415.70 | 412.56 | 414.37 | 414.37 | 2,731,900 |
| 20 may 2024 | 417.04 | 417.28 | 412.62 | 413.00 | 413.00 | 3,287,900 |
| 17 may 2024 | 413.98 | 417.33 | 413.70 | 416.94 | 416.94 | 2,988,700 |
| 16 may 2024 | 413.80 | 416.34 | 412.91 | 413.12 | 413.12 | 3,549,700 |
| 15 may 2024 | 410.51 | 413.40 | 410.10 | 412.76 | 412.76 | 2,854,600 |
| 14 may 2024 | 410.45 | 411.56 | 408.17 | 410.24 | 410.24 | 2,672,400 |
| 13 may 2024 | 414.06 | 414.30 | 410.19 | 411.22 | 411.22 | 2,710,300 |
| 10 may 2024 | 409.85 | 412.38 | 409.20 | 412.05 | 412.05 | 3,084,500 |
| 09 may 2024 | 406.25 | 408.87 | 405.46 | 408.82 | 408.82 | 2,356,600 |
| 08 may 2024 | 406.47 | 407.23 | 403.75 | 406.37 | 406.37 | 2,398,100 |
| 07 may 2024 | 406.93 | 407.26 | 403.61 | 406.14 | 406.14 | 3,084,200 |
| 06 may 2024 | 403.96 | 405.15 | 399.26 | 404.92 | 404.92 | 3,918,900 |
| 03 may 2024 | 404.50 | 404.50 | 399.21 | 400.87 | 400.87 | 4,119,100 |
| 02 may 2024 | 401.00 | 401.56 | 397.88 | 400.60 | 400.60 | 2,672,200 |
| 01 may 2024 | 396.61 | 402.32 | 396.35 | 398.58 | 398.58 | 2,605,000 |
| 30 abr 2024 | 400.58 | 400.60 | 396.37 | 396.73 | 396.73 | 3,070,500 |
| 29 abr 2024 | 402.66 | 404.87 | 400.08 | 400.96 | 400.96 | 2,363,600 |
| 26 abr 2024 | 403.92 | 404.75 | 401.41 | 402.10 | 402.10 | 3,023,100 |
| 25 abr 2024 | 404.85 | 406.14 | 400.35 | 404.91 | 404.91 | 2,670,200 |
| 24 abr 2024 | 407.10 | 407.62 | 403.88 | 405.95 | 405.95 | 2,506,900 |
| 23 abr 2024 | 410.25 | 410.72 | 405.64 | 408.74 | 408.74 | 2,287,600 |
| 22 abr 2024 | 406.84 | 411.35 | 406.25 | 408.78 | 408.78 | 2,980,600 |
| 19 abr 2024 | 401.04 | 405.57 | 400.17 | 405.08 | 405.08 | 3,996,100 |
| 18 abr 2024 | 399.70 | 402.99 | 399.10 | 399.89 | 399.89 | 2,669,500 |
| 17 abr 2024 | 398.94 | 399.28 | 395.66 | 397.74 | 397.74 | 2,465,600 |
| 16 abr 2024 | 400.97 | 401.25 | 396.50 | 396.92 | 396.92 | 3,435,500 |
| 15 abr 2024 | 406.99 | 409.06 | 399.86 | 400.26 | 400.26 | 3,002,300 |
| 12 abr 2024 | 405.00 | 407.21 | 401.44 | 403.26 | 403.26 | 3,467,300 |
| 11 abr 2024 | 408.40 | 411.15 | 404.05 | 407.61 | 407.61 | 2,889,900 |
| 10 abr 2024 | 412.74 | 413.56 | 407.53 | 409.11 | 409.11 | 3,121,300 |
| 09 abr 2024 | 416.58 | 417.32 | 412.12 | 414.69 | 414.69 | 2,233,100 |
| 08 abr 2024 | 418.32 | 418.57 | 415.63 | 415.97 | 415.97 | 2,485,700 |
| 05 abr 2024 | 416.56 | 419.27 | 415.41 | 418.62 | 418.62 | 2,738,300 |
| 04 abr 2024 | 423.84 | 424.52 | 414.55 | 415.32 | 415.32 | 3,800,600 |
| 03 abr 2024 | 419.00 | 421.91 | 418.52 | 420.24 | 420.24 | 2,740,800 |
| 02 abr 2024 | 419.75 | 421.01 | 418.09 | 418.92 | 418.92 | 3,174,900 |
| 01 abr 2024 | 421.49 | 421.66 | 417.81 | 420.20 | 420.20 | 2,716,100 |
| 28 mar 2024 | 417.80 | 421.44 | 415.85 | 420.52 | 420.52 | 4,377,400 |
| 27 mar 2024 | 413.65 | 417.21 | 413.40 | 416.93 | 416.93 | 2,926,000 |
| 26 mar 2024 | 410.00 | 412.66 | 408.60 | 411.57 | 411.57 | 2,935,100 |
| 25 mar 2024 | 410.67 | 411.07 | 408.92 | 409.92 | 409.92 | 2,804,200 |
| 22 mar 2024 | 413.00 | 414.35 | 411.40 | 411.60 | 411.60 | 2,999,600 |
| 21 mar 2024 | 416.70 | 417.83 | 413.51 | 413.78 | 413.78 | 3,401,600 |
| 20 mar 2024 | 412.02 | 416.31 | 411.55 | 416.11 | 416.11 | 2,932,900 |
| 19 mar 2024 | 409.08 | 412.19 | 408.09 | 411.76 | 411.76 | 2,795,800 |
| 18 mar 2024 | 408.70 | 410.60 | 406.00 | 408.41 | 408.41 | 3,775,700 |
| 15 mar 2024 | 404.27 | 408.46 | 402.50 | 408.13 | 408.13 | 7,548,800 |
| 14 mar 2024 | 409.08 | 409.08 | 403.34 | 406.73 | 406.73 | 3,734,700 |
| 13 mar 2024 | 405.30 | 409.00 | 404.15 | 408.13 | 408.13 | 3,584,600 |
| 12 mar 2024 | 406.78 | 407.20 | 404.10 | 404.98 | 404.98 | 2,616,700 |
| 11 mar 2024 | 403.30 | 405.01 | 402.74 | 404.76 | 404.76 | 2,431,700 |
| 08 mar 2024 | 401.08 | 403.36 | 400.01 | 403.15 | 403.15 | 3,410,600 |
| 07 mar 2024 | 406.11 | 406.40 | 399.57 | 402.39 | 402.39 | 4,181,300 |
| 06 mar 2024 | 402.18 | 407.44 | 401.70 | 403.96 | 403.96 | 3,839,100 |
| 05 mar 2024 | 402.55 | 403.33 | 398.78 | 400.74 | 400.74 | 4,711,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.