Correo

BRK-B - Berkshire Hathaway Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jun 2023	334.01	335.82	331.43	335.42	335.42	3,727,800
06 jun 2023	329.04	334.16	328.68	333.41	333.41	3,181,400
05 jun 2023	330.89	330.89	327.57	328.58	328.58	3,091,800
02 jun 2023	325.16	330.67	324.42	329.48	329.48	3,962,200
01 jun 2023	321.42	323.22	319.53	323.12	323.12	3,375,300
31 may 2023	321.12	322.41	319.39	321.08	321.08	6,175,000
30 may 2023	321.86	322.47	319.00	322.19	322.19	3,231,800
26 may 2023	320.44	322.63	319.67	320.60	320.60	3,229,400
25 may 2023	320.56	320.56	317.71	319.02	319.02	4,245,400
24 may 2023	322.71	323.00	319.56	320.20	320.20	3,071,500
23 may 2023	328.19	329.27	322.97	323.11	323.11	4,029,300
22 may 2023	330.75	331.49	328.35	329.13	329.13	2,762,500
19 may 2023	331.00	333.94	329.12	330.39	330.39	4,322,900
18 may 2023	326.87	329.98	325.85	329.76	329.76	2,805,000
17 may 2023	325.02	328.26	324.82	327.39	327.39	3,046,800
16 may 2023	322.46	324.69	322.36	323.75	323.75	2,139,500
15 may 2023	322.89	323.83	320.13	323.53	323.53	2,190,000
12 may 2023	323.82	324.24	320.54	322.49	322.49	1,937,300
11 may 2023	321.00	322.96	319.81	322.64	322.64	2,548,900
10 may 2023	326.08	326.16	320.15	322.99	322.99	2,639,800
09 may 2023	324.87	326.88	323.48	324.87	324.87	2,283,400
08 may 2023	328.26	330.69	325.79	326.14	326.14	3,302,400
05 may 2023	323.36	325.16	322.62	323.88	323.88	3,869,500
04 may 2023	323.44	325.99	317.41	320.00	320.00	3,185,600
03 may 2023	327.13	328.07	323.06	323.22	323.22	2,653,800
02 may 2023	330.15	330.25	322.76	325.86	325.86	3,366,500
01 may 2023	329.16	331.84	328.57	330.17	330.17	2,461,300
28 abr 2023	325.44	328.81	325.19	328.55	328.55	2,909,600
27 abr 2023	322.86	326.91	322.11	326.23	326.23	2,950,000
26 abr 2023	323.31	323.74	319.00	320.53	320.53	2,718,600
25 abr 2023	325.99	327.10	324.11	324.34	324.34	2,552,200
24 abr 2023	324.43	326.40	324.30	326.05	326.05	2,261,900
21 abr 2023	322.36	324.85	321.61	324.33	324.33	2,405,700
20 abr 2023	322.20	324.37	321.32	323.82	323.82	2,428,400
19 abr 2023	323.85	324.55	322.76	323.09	323.09	2,406,200
18 abr 2023	324.95	325.72	322.50	324.63	324.63	3,581,200
17 abr 2023	320.20	323.98	319.00	323.79	323.79	3,425,500
14 abr 2023	318.89	321.88	318.12	319.74	319.74	2,975,400
13 abr 2023	315.27	318.81	313.26	318.05	318.05	3,323,300
12 abr 2023	315.97	316.92	313.72	314.55	314.55	2,662,600
11 abr 2023	312.56	315.94	311.77	313.70	313.70	3,109,500
10 abr 2023	311.41	313.70	310.33	312.62	312.62	2,330,900
06 abr 2023	309.82	313.22	309.05	312.51	312.51	3,131,400
05 abr 2023	307.85	311.07	307.85	310.39	310.39	2,314,500
04 abr 2023	310.76	311.00	307.07	309.07	309.07	2,740,300
03 abr 2023	309.25	311.50	308.24	310.31	310.31	4,862,300
31 mar 2023	305.90	308.81	304.99	308.77	308.77	5,020,200
30 mar 2023	307.09	307.47	302.58	305.08	305.08	2,694,000
29 mar 2023	304.80	305.38	303.36	305.30	305.30	2,650,000
28 mar 2023	301.93	302.72	300.59	302.32	302.32	2,436,500
27 mar 2023	300.88	303.21	298.97	302.14	302.14	3,833,900
24 mar 2023	294.68	299.50	293.39	298.92	298.92	3,905,400
23 mar 2023	301.39	302.08	296.30	298.37	298.37	4,015,800
22 mar 2023	303.72	307.05	299.65	299.73	299.73	3,086,300
21 mar 2023	304.56	305.63	302.25	303.85	303.85	4,724,000
20 mar 2023	295.57	301.51	295.06	301.06	301.06	6,056,000
17 mar 2023	301.30	301.30	292.42	293.51	293.51	15,609,400
16 mar 2023	296.37	304.43	295.36	302.01	302.01	6,325,700
15 mar 2023	300.02	300.55	294.90	297.88	297.88	7,162,800
14 mar 2023	306.92	307.55	301.68	305.33	305.33	5,251,500
13 mar 2023	301.75	306.59	300.76	302.88	302.88	4,993,000
10 mar 2023	302.95	306.72	301.92	303.63	303.63	5,294,800
09 mar 2023	311.00	313.18	303.94	304.82	304.82	3,929,500
08 mar 2023	310.72	312.68	309.25	311.37	311.37	2,701,600
07 mar 2023	316.39	316.50	310.23	311.12	311.12	3,609,700
06 mar 2023	312.82	317.29	312.43	316.97	316.97	4,889,800
03 mar 2023	309.56	312.66	308.50	312.45	312.45	4,493,000
02 mar 2023	303.66	308.10	301.45	307.75	307.75	3,152,100
01 mar 2023	304.02	305.62	302.08	304.62	304.62	3,397,200
28 feb 2023	304.89	306.15	303.41	305.18	305.18	4,736,800
27 feb 2023	304.37	305.78	302.01	304.66	304.66	3,652,200
24 feb 2023	300.40	305.62	300.01	304.02	304.02	3,656,200
23 feb 2023	305.01	305.56	300.25	303.07	303.07	2,736,400
22 feb 2023	303.20	305.27	301.77	303.16	303.16	2,899,500
21 feb 2023	306.17	307.30	300.50	302.72	302.72	4,131,100
17 feb 2023	307.15	308.41	305.48	308.24	308.24	2,720,500
16 feb 2023	307.58	310.20	306.87	308.18	308.18	2,801,700
15 feb 2023	309.98	310.37	308.28	309.63	309.63	2,410,700
14 feb 2023	313.78	314.10	309.04	310.79	310.79	2,907,100
13 feb 2023	310.30	313.74	309.62	313.74	313.74	3,261,500
10 feb 2023	307.08	309.98	305.28	309.89	309.89	2,808,000
09 feb 2023	310.17	311.42	306.99	307.21	307.21	3,461,200
08 feb 2023	311.12	313.41	308.01	308.48	308.48	3,370,000
07 feb 2023	307.30	314.15	306.63	312.97	312.97	3,786,700
06 feb 2023	308.25	308.80	305.60	308.43	308.43	2,973,100
03 feb 2023	311.00	311.55	305.92	308.51	308.51	5,385,700
02 feb 2023	312.35	312.60	308.30	311.86	311.86	4,421,400
01 feb 2023	309.63	312.67	306.38	310.57	310.57	3,518,300
31 ene 2023	307.74	311.86	305.79	311.52	311.52	3,653,400
30 ene 2023	307.60	309.51	306.81	307.33	307.33	3,474,600
27 ene 2023	309.79	311.73	308.34	309.17	309.17	3,031,200
26 ene 2023	312.99	313.68	309.58	310.95	310.95	2,856,600
25 ene 2023	308.33	312.55	307.71	311.90	311.90	2,299,800
24 ene 2023	309.30	312.83	307.50	311.30	311.30	2,234,300
23 ene 2023	309.63	312.73	306.85	310.42	310.42	3,086,700
20 ene 2023	305.21	310.01	304.36	309.87	309.87	3,770,100
19 ene 2023	306.12	307.24	303.86	305.23	305.23	3,614,600
18 ene 2023	315.00	315.54	307.75	308.30	308.30	3,406,000
17 ene 2023	318.40	318.52	314.25	314.86	314.86	3,478,900
13 ene 2023	317.49	318.42	315.79	317.64	317.64	2,773,000
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...