U.S. markets open in 4 hours 45 minutes
F S&P 500
5,822.50 -6.50 (-0.11%) F Dow Jones
42,720.00 -26.00 (-0.06%) F Nasdaq
20,386.50 -43.25 (-0.21%) E-mini Russell 2000 Index Futur
2,199.70 -5.00 (-0.23%) Petróleo
75.33 -0.52 (-0.69%) Oro
2,658.10 +18.80 (+0.71%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 457.50 | 457.51 | 452.72 | 454.93 | 454.93 | 2,372,300 |
| 09 oct 2024 | 452.75 | 457.88 | 452.36 | 455.90 | 455.90 | 2,206,100 |
| 08 oct 2024 | 455.96 | 457.56 | 452.85 | 453.80 | 453.80 | 2,234,100 |
| 07 oct 2024 | 462.34 | 462.34 | 452.41 | 453.50 | 453.50 | 3,222,100 |
| 04 oct 2024 | 455.01 | 462.18 | 453.81 | 461.97 | 461.97 | 3,090,200 |
| 03 oct 2024 | 455.47 | 455.97 | 450.92 | 452.96 | 452.96 | 2,564,700 |
| 02 oct 2024 | 458.70 | 458.70 | 454.19 | 456.67 | 456.67 | 2,803,400 |
| 01 oct 2024 | 459.11 | 459.79 | 454.82 | 457.41 | 457.41 | 3,043,700 |
| 30 sept 2024 | 458.40 | 460.63 | 454.55 | 460.26 | 460.26 | 3,631,100 |
| 27 sept 2024 | 456.04 | 458.27 | 455.04 | 457.47 | 457.47 | 2,728,000 |
| 26 sept 2024 | 452.74 | 457.00 | 451.34 | 454.18 | 454.18 | 3,262,000 |
| 25 sept 2024 | 454.90 | 455.81 | 451.21 | 452.36 | 452.36 | 2,843,300 |
| 24 sept 2024 | 454.33 | 455.60 | 451.77 | 454.56 | 454.56 | 3,009,900 |
| 23 sept 2024 | 457.31 | 459.65 | 453.42 | 454.98 | 454.98 | 3,485,100 |
| 20 sept 2024 | 457.76 | 457.95 | 454.05 | 455.31 | 455.31 | 8,468,800 |
| 19 sept 2024 | 462.00 | 462.19 | 457.25 | 459.71 | 459.71 | 3,891,300 |
| 18 sept 2024 | 458.08 | 459.84 | 454.88 | 456.60 | 456.60 | 3,065,200 |
| 17 sept 2024 | 453.50 | 461.10 | 453.29 | 456.68 | 456.68 | 3,824,300 |
| 16 sept 2024 | 448.80 | 452.99 | 448.34 | 451.78 | 451.78 | 3,264,400 |
| 13 sept 2024 | 451.58 | 452.43 | 447.21 | 447.61 | 447.61 | 3,882,600 |
| 12 sept 2024 | 454.84 | 455.00 | 449.27 | 450.87 | 450.87 | 3,855,700 |
| 11 sept 2024 | 457.62 | 457.62 | 445.25 | 453.10 | 453.10 | 5,772,700 |
| 10 sept 2024 | 461.82 | 464.32 | 456.21 | 458.92 | 458.92 | 3,544,100 |
| 09 sept 2024 | 463.97 | 466.00 | 459.26 | 459.61 | 459.61 | 4,571,000 |
| 06 sept 2024 | 463.82 | 468.17 | 458.55 | 459.42 | 459.42 | 4,400,300 |
| 05 sept 2024 | 479.43 | 479.43 | 462.88 | 464.92 | 464.92 | 6,213,200 |
| 04 sept 2024 | 478.68 | 484.82 | 474.22 | 478.57 | 478.57 | 5,309,400 |
| 03 sept 2024 | 475.00 | 482.89 | 473.72 | 476.83 | 476.83 | 7,511,900 |
| 30 ago 2024 | 470.52 | 476.95 | 470.00 | 475.92 | 475.92 | 7,465,800 |
| 29 ago 2024 | 467.11 | 469.85 | 463.00 | 468.37 | 468.37 | 4,459,400 |
| 28 ago 2024 | 461.17 | 466.60 | 460.78 | 464.59 | 464.59 | 4,838,100 |
| 27 ago 2024 | 455.94 | 462.10 | 454.62 | 460.63 | 460.63 | 3,764,700 |
| 26 ago 2024 | 455.31 | 459.27 | 453.34 | 454.49 | 454.49 | 3,575,800 |
| 23 ago 2024 | 450.00 | 453.72 | 448.81 | 453.38 | 453.38 | 2,805,400 |
| 22 ago 2024 | 446.30 | 449.60 | 444.65 | 449.03 | 449.03 | 3,502,800 |
| 21 ago 2024 | 449.84 | 451.28 | 443.84 | 446.60 | 446.60 | 3,028,500 |
| 20 ago 2024 | 449.30 | 450.50 | 446.38 | 448.36 | 448.36 | 2,906,500 |
| 19 ago 2024 | 446.01 | 450.45 | 445.73 | 448.77 | 448.77 | 3,385,300 |
| 16 ago 2024 | 441.55 | 445.20 | 440.45 | 444.51 | 444.51 | 3,345,000 |
| 15 ago 2024 | 441.80 | 442.59 | 438.72 | 440.84 | 440.84 | 3,226,400 |
| 14 ago 2024 | 433.00 | 438.98 | 431.71 | 438.47 | 438.47 | 2,860,200 |
| 13 ago 2024 | 431.83 | 432.81 | 425.90 | 432.41 | 432.41 | 3,472,000 |
| 12 ago 2024 | 434.16 | 434.16 | 429.01 | 430.39 | 430.39 | 2,376,000 |
| 09 ago 2024 | 431.92 | 434.75 | 430.21 | 431.67 | 431.67 | 2,602,600 |
| 08 ago 2024 | 429.24 | 432.26 | 427.60 | 431.54 | 431.54 | 3,150,000 |
| 07 ago 2024 | 426.07 | 433.17 | 425.60 | 427.02 | 427.02 | 4,745,600 |
| 06 ago 2024 | 416.41 | 427.46 | 415.10 | 422.14 | 422.14 | 5,138,700 |
| 05 ago 2024 | 413.43 | 417.82 | 406.11 | 413.72 | 413.72 | 7,695,100 |
| 02 ago 2024 | 429.77 | 436.25 | 423.49 | 428.36 | 428.36 | 4,251,500 |
| 01 ago 2024 | 439.67 | 440.61 | 430.95 | 431.81 | 431.81 | 3,892,300 |
| 31 jul 2024 | 439.85 | 440.85 | 437.74 | 438.50 | 438.50 | 3,798,800 |
| 30 jul 2024 | 439.51 | 443.89 | 439.14 | 441.26 | 441.26 | 3,736,400 |
| 29 jul 2024 | 438.01 | 439.44 | 435.49 | 438.31 | 438.31 | 2,620,000 |
| 26 jul 2024 | 435.66 | 439.00 | 434.10 | 437.66 | 437.66 | 2,717,600 |
| 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 |
| *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.