Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:02PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jul 2022 | 277.50 | 279.59 | 277.50 | 278.32 | 278.32 | 1,263,187 |
| 06 jul 2022 | 274.84 | 277.51 | 272.87 | 275.65 | 275.65 | 3,033,900 |
| 05 jul 2022 | 274.20 | 275.86 | 271.39 | 275.69 | 275.69 | 3,676,900 |
| 01 jul 2022 | 272.50 | 278.40 | 271.63 | 277.50 | 277.50 | 3,667,300 |
| 30 jun 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 273.02 | 4,623,500 |
| 29 jun 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 273.49 | 2,995,900 |
| 28 jun 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 273.86 | 3,868,000 |
| 27 jun 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 278.40 | 4,134,800 |
| 24 jun 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 278.28 | 6,451,900 |
| 23 jun 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 267.52 | 4,727,400 |
| 22 jun 2022 | 267.38 | 273.40 | 267.38 | 269.79 | 269.79 | 4,220,700 |
| 21 jun 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 271.77 | 4,906,700 |
| 17 jun 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 268.08 | 11,562,000 |
| 16 jun 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 268.56 | 7,199,200 |
| 15 jun 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 278.93 | 5,821,200 |
| 14 jun 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 277.64 | 5,838,100 |
| 13 jun 2022 | 285.43 | 287.43 | 280.10 | 281.56 | 281.56 | 7,109,100 |
| 10 jun 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 291.71 | 5,882,600 |
| 09 jun 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 300.80 | 3,217,400 |
| 08 jun 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 308.74 | 2,877,400 |
| 07 jun 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 313.65 | 2,550,700 |
| 06 jun 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 312.15 | 2,980,900 |
| 03 jun 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 310.94 | 2,587,500 |
| 02 jun 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 314.95 | 3,119,300 |
| 01 jun 2022 | 316.00 | 316.79 | 309.61 | 312.21 | 312.21 | 3,795,700 |
| 31 may 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 315.98 | 5,675,800 |
| 27 may 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 319.11 | 4,280,100 |
| 26 may 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 312.50 | 4,472,000 |
| 25 may 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 308.64 | 3,704,800 |
| 24 may 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 309.17 | 3,657,600 |
| 23 may 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 310.20 | 4,142,100 |
| 20 may 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 304.05 | 5,517,600 |
| 19 may 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 304.15 | 4,730,100 |
| 18 may 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 306.64 | 4,417,900 |
| 17 may 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 314.60 | 4,154,200 |
| 16 may 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 309.29 | 3,697,600 |
| 13 may 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 310.36 | 3,767,500 |
| 12 may 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 308.06 | 5,679,800 |
| 11 may 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 311.54 | 4,250,700 |
| 10 may 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 312.53 | 4,798,400 |
| 09 may 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 312.96 | 4,874,400 |
| 06 may 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 318.88 | 4,198,800 |
| 05 may 2022 | 325.85 | 325.85 | 315.16 | 318.68 | 318.68 | 5,257,600 |
| 04 may 2022 | 319.10 | 327.28 | 318.00 | 326.80 | 326.80 | 4,269,600 |
| 03 may 2022 | 319.42 | 323.58 | 317.67 | 318.99 | 318.99 | 3,874,700 |
| 02 may 2022 | 324.11 | 324.37 | 311.74 | 318.19 | 318.19 | 6,797,200 |
| 29 abr 2022 | 330.19 | 330.64 | 320.50 | 322.83 | 322.83 | 5,685,200 |
| 28 abr 2022 | 331.53 | 332.06 | 327.83 | 331.27 | 331.27 | 3,845,800 |
| 27 abr 2022 | 330.60 | 333.14 | 328.43 | 329.58 | 329.58 | 3,726,700 |
| 26 abr 2022 | 333.53 | 337.39 | 330.36 | 330.65 | 330.65 | 4,588,900 |
| 25 abr 2022 | 332.30 | 337.85 | 328.53 | 336.95 | 336.95 | 5,695,100 |
| 22 abr 2022 | 342.94 | 343.21 | 335.11 | 335.56 | 335.56 | 4,966,500 |
| 21 abr 2022 | 350.86 | 350.86 | 342.96 | 343.60 | 343.60 | 4,032,100 |
| 20 abr 2022 | 350.00 | 350.59 | 347.70 | 348.82 | 348.82 | 3,711,200 |
| 19 abr 2022 | 347.00 | 349.13 | 345.85 | 348.50 | 348.50 | 3,392,000 |
| 18 abr 2022 | 344.45 | 347.19 | 343.59 | 346.65 | 346.65 | 2,517,100 |
| 14 abr 2022 | 346.16 | 347.56 | 344.14 | 344.33 | 344.33 | 3,283,500 |
| 13 abr 2022 | 349.46 | 350.72 | 345.25 | 346.22 | 346.22 | 3,434,200 |
| 12 abr 2022 | 352.26 | 354.00 | 348.39 | 349.74 | 349.74 | 3,548,800 |
| 11 abr 2022 | 352.98 | 354.33 | 349.34 | 352.02 | 352.02 | 3,128,900 |
| 08 abr 2022 | 348.93 | 353.85 | 347.73 | 353.10 | 353.10 | 4,490,500 |
| 07 abr 2022 | 346.22 | 347.67 | 342.40 | 346.51 | 346.51 | 3,815,700 |
| 06 abr 2022 | 341.17 | 346.97 | 340.55 | 344.71 | 344.71 | 4,547,400 |
| 05 abr 2022 | 345.77 | 349.44 | 344.28 | 344.80 | 344.80 | 4,244,700 |
| 04 abr 2022 | 352.00 | 352.24 | 344.31 | 345.43 | 345.43 | 5,090,000 |
| 01 abr 2022 | 353.65 | 354.58 | 349.02 | 351.88 | 351.88 | 4,123,800 |
| 31 mar 2022 | 359.00 | 360.00 | 352.32 | 352.91 | 352.91 | 6,065,400 |
| 30 mar 2022 | 354.66 | 357.85 | 351.84 | 357.61 | 357.61 | 3,911,200 |
| 29 mar 2022 | 361.39 | 362.10 | 352.55 | 355.12 | 355.12 | 5,004,800 |
| 28 mar 2022 | 360.59 | 361.38 | 355.53 | 359.57 | 359.57 | 4,172,900 |
| 25 mar 2022 | 353.90 | 359.01 | 353.60 | 358.76 | 358.76 | 4,583,000 |
| 24 mar 2022 | 351.50 | 352.57 | 349.13 | 352.37 | 352.37 | 3,946,300 |
| 23 mar 2022 | 349.13 | 350.79 | 346.25 | 348.16 | 348.16 | 5,642,400 |
| 22 mar 2022 | 351.01 | 354.95 | 348.90 | 349.93 | 349.93 | 5,772,700 |
| 21 mar 2022 | 344.99 | 351.21 | 344.30 | 349.66 | 349.66 | 6,298,300 |
| 18 mar 2022 | 344.12 | 346.87 | 339.27 | 342.41 | 342.41 | 8,881,500 |
| 17 mar 2022 | 337.00 | 345.13 | 336.20 | 344.97 | 344.97 | 7,219,800 |
| 16 mar 2022 | 335.11 | 337.34 | 331.71 | 336.11 | 336.11 | 5,925,800 |
| 15 mar 2022 | 332.70 | 334.58 | 329.38 | 332.55 | 332.55 | 6,928,300 |
| 14 mar 2022 | 328.65 | 333.48 | 327.65 | 329.98 | 329.98 | 5,967,200 |
| 11 mar 2022 | 326.53 | 331.49 | 326.23 | 326.60 | 326.60 | 5,135,700 |
| 10 mar 2022 | 322.49 | 325.70 | 321.58 | 325.30 | 325.30 | 3,843,600 |
| 09 mar 2022 | 326.59 | 327.47 | 322.58 | 325.40 | 325.40 | 5,874,500 |
| 08 mar 2022 | 325.30 | 327.29 | 318.03 | 318.52 | 318.52 | 7,905,000 |
| 07 mar 2022 | 325.68 | 326.44 | 320.35 | 322.72 | 322.72 | 5,875,800 |
| 04 mar 2022 | 322.66 | 325.61 | 320.12 | 325.34 | 325.34 | 4,901,900 |
| 03 mar 2022 | 326.63 | 329.47 | 323.89 | 327.74 | 327.74 | 4,594,300 |
| 02 mar 2022 | 319.48 | 325.75 | 318.12 | 323.64 | 323.64 | 4,506,100 |
| 01 mar 2022 | 320.26 | 321.20 | 313.59 | 316.84 | 316.84 | 6,441,400 |
| 28 feb 2022 | 317.35 | 322.00 | 315.19 | 321.45 | 321.45 | 7,981,000 |
| 25 feb 2022 | 311.16 | 321.43 | 310.78 | 319.24 | 319.24 | 7,484,400 |
| 24 feb 2022 | 301.78 | 308.81 | 299.51 | 308.28 | 308.28 | 8,834,700 |
| 23 feb 2022 | 316.08 | 316.80 | 309.38 | 309.99 | 309.99 | 5,030,600 |
| 22 feb 2022 | 313.44 | 315.43 | 310.55 | 314.16 | 314.16 | 5,102,000 |
| 18 feb 2022 | 313.83 | 315.68 | 313.08 | 314.80 | 314.80 | 4,224,500 |
| 17 feb 2022 | 314.98 | 315.44 | 312.30 | 313.55 | 313.55 | 3,632,400 |
| 16 feb 2022 | 315.00 | 316.90 | 314.28 | 315.65 | 315.65 | 3,974,100 |
| 15 feb 2022 | 316.64 | 317.94 | 314.69 | 316.20 | 316.20 | 3,681,400 |
| 14 feb 2022 | 319.61 | 320.43 | 312.17 | 314.28 | 314.28 | 8,129,100 |
| 11 feb 2022 | 320.01 | 323.12 | 317.74 | 319.14 | 319.14 | 7,493,400 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
