Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12 ene 2023 | 321.15 | 321.32 | 317.72 | 318.93 | 318.93 | 3,070,300 |
| 11 ene 2023 | 318.52 | 320.57 | 316.60 | 320.37 | 320.37 | 2,999,500 |
| 10 ene 2023 | 315.00 | 316.80 | 313.34 | 316.35 | 316.35 | 3,049,100 |
| 09 ene 2023 | 319.02 | 320.50 | 314.75 | 315.53 | 315.53 | 4,397,400 |
| 06 ene 2023 | 315.00 | 320.16 | 313.38 | 318.69 | 318.69 | 3,647,900 |
| 05 ene 2023 | 313.57 | 314.23 | 310.00 | 312.90 | 312.90 | 3,416,300 |
| 04 ene 2023 | 312.00 | 316.89 | 311.25 | 314.55 | 314.55 | 5,121,200 |
| 03 ene 2023 | 310.07 | 312.39 | 307.38 | 309.91 | 309.91 | 3,549,900 |
| 30 dic 2022 | 306.95 | 309.04 | 305.62 | 308.90 | 308.90 | 3,298,300 |
| 29 dic 2022 | 305.94 | 309.38 | 305.24 | 309.06 | 309.06 | 2,846,200 |
| 28 dic 2022 | 304.77 | 307.46 | 303.26 | 303.43 | 303.43 | 2,628,200 |
| 27 dic 2022 | 306.45 | 308.58 | 304.65 | 305.55 | 305.55 | 2,730,900 |
| 23 dic 2022 | 302.88 | 306.57 | 300.93 | 306.49 | 306.49 | 2,460,400 |
| 22 dic 2022 | 306.10 | 306.50 | 297.64 | 302.69 | 302.69 | 3,560,100 |
| 21 dic 2022 | 304.38 | 308.54 | 304.16 | 307.82 | 307.82 | 3,264,600 |
| 20 dic 2022 | 300.09 | 304.19 | 297.00 | 302.00 | 302.00 | 3,090,700 |
| 19 dic 2022 | 300.51 | 301.48 | 297.15 | 300.03 | 300.03 | 3,842,200 |
| 16 dic 2022 | 299.05 | 302.47 | 297.76 | 300.00 | 300.00 | 8,305,700 |
| 15 dic 2022 | 306.43 | 306.96 | 299.45 | 301.91 | 301.91 | 5,103,900 |
| 14 dic 2022 | 312.74 | 316.36 | 308.40 | 309.29 | 309.29 | 4,056,900 |
| 13 dic 2022 | 318.40 | 318.91 | 310.82 | 312.33 | 312.33 | 5,042,800 |
| 12 dic 2022 | 307.55 | 311.91 | 305.46 | 311.45 | 311.45 | 4,366,700 |
| 09 dic 2022 | 305.32 | 308.34 | 304.71 | 306.39 | 306.39 | 3,326,000 |
| 08 dic 2022 | 306.00 | 307.49 | 305.09 | 305.99 | 305.99 | 2,351,700 |
| 07 dic 2022 | 307.07 | 309.38 | 304.92 | 305.82 | 305.82 | 4,130,800 |
| 06 dic 2022 | 309.95 | 310.29 | 306.35 | 307.78 | 307.78 | 3,877,400 |
| 05 dic 2022 | 315.22 | 315.66 | 308.73 | 310.57 | 310.57 | 3,835,800 |
| 02 dic 2022 | 313.49 | 316.38 | 312.75 | 316.15 | 316.15 | 3,025,700 |
| 01 dic 2022 | 319.00 | 319.56 | 313.30 | 315.84 | 315.84 | 4,351,600 |
| 30 nov 2022 | 315.13 | 318.60 | 308.70 | 318.60 | 318.60 | 7,919,700 |
| 29 nov 2022 | 311.89 | 315.29 | 311.35 | 315.13 | 315.13 | 3,740,100 |
| 28 nov 2022 | 316.25 | 317.64 | 312.33 | 313.27 | 313.27 | 4,230,700 |
| 25 nov 2022 | 317.52 | 319.12 | 316.18 | 317.43 | 317.43 | 1,844,900 |
| 23 nov 2022 | 315.39 | 316.43 | 314.07 | 316.18 | 316.18 | 2,684,900 |
| 22 nov 2022 | 313.00 | 316.56 | 312.05 | 315.76 | 315.76 | 3,172,000 |
| 21 nov 2022 | 310.81 | 312.90 | 308.58 | 311.20 | 311.20 | 2,862,000 |
| 18 nov 2022 | 310.55 | 311.20 | 308.62 | 310.76 | 310.76 | 3,395,500 |
| 17 nov 2022 | 305.70 | 307.62 | 304.15 | 307.44 | 307.44 | 3,062,200 |
| 16 nov 2022 | 310.93 | 311.55 | 306.74 | 308.76 | 308.76 | 2,970,600 |
| 15 nov 2022 | 313.67 | 313.89 | 307.18 | 309.98 | 309.98 | 4,372,400 |
| 14 nov 2022 | 310.00 | 311.84 | 308.84 | 308.91 | 308.91 | 4,637,600 |
| 11 nov 2022 | 305.56 | 311.33 | 302.60 | 309.72 | 309.72 | 6,570,200 |
| 10 nov 2022 | 297.11 | 303.50 | 294.54 | 303.20 | 303.20 | 5,693,100 |
| 09 nov 2022 | 291.98 | 292.40 | 288.06 | 288.65 | 288.65 | 2,759,300 |
| 08 nov 2022 | 291.11 | 294.74 | 289.01 | 292.61 | 292.61 | 3,562,200 |
| 07 nov 2022 | 290.92 | 292.10 | 288.65 | 290.19 | 290.19 | 3,522,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
