U.S. markets closed

Berkshire Hathaway Inc. (BRK-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
308.77+3.69 (+1.21%)
Al cierre: 04:03PM EDT
308.75 -0.02 (-0.01%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023305.90308.81304.99308.77308.775,020,200
30 mar 2023307.09307.47302.58305.08305.082,694,000
29 mar 2023304.80305.38303.36305.30305.302,650,000
28 mar 2023301.93302.72300.59302.32302.322,436,500
27 mar 2023300.88303.21298.97302.14302.143,833,900
24 mar 2023294.68299.50293.39298.92298.923,905,400
23 mar 2023301.39302.08296.30298.37298.374,015,800
22 mar 2023303.72307.05299.65299.73299.733,086,300
21 mar 2023304.56305.63302.25303.85303.854,724,000
20 mar 2023295.57301.51295.06301.06301.066,056,000
17 mar 2023301.30301.30292.42293.51293.5115,609,400
16 mar 2023296.37304.43295.36302.01302.016,325,700
15 mar 2023300.02300.55294.90297.88297.887,162,800
14 mar 2023306.92307.55301.68305.33305.335,251,500
13 mar 2023301.75306.59300.76302.88302.884,993,000
10 mar 2023302.95306.72301.92303.63303.635,294,800
09 mar 2023311.00313.18303.94304.82304.823,929,500
08 mar 2023310.72312.68309.25311.37311.372,701,600
07 mar 2023316.39316.50310.23311.12311.123,609,700
06 mar 2023312.82317.29312.43316.97316.974,889,800
03 mar 2023309.56312.66308.50312.45312.454,493,000
02 mar 2023303.66308.10301.45307.75307.753,152,100
01 mar 2023304.02305.62302.08304.62304.623,397,200
28 feb 2023304.89306.15303.41305.18305.184,736,800
27 feb 2023304.37305.78302.01304.66304.663,652,200
24 feb 2023300.40305.62300.01304.02304.023,656,200
23 feb 2023305.01305.56300.25303.07303.072,736,400
22 feb 2023303.20305.27301.77303.16303.162,899,500
21 feb 2023306.17307.30300.50302.72302.724,131,100
17 feb 2023307.15308.41305.48308.24308.242,720,500
16 feb 2023307.58310.20306.87308.18308.182,801,700
15 feb 2023309.98310.37308.28309.63309.632,410,700
14 feb 2023313.78314.10309.04310.79310.792,907,100
13 feb 2023310.30313.74309.62313.74313.743,261,500
10 feb 2023307.08309.98305.28309.89309.892,808,000
09 feb 2023310.17311.42306.99307.21307.213,461,200
08 feb 2023311.12313.41308.01308.48308.483,370,000
07 feb 2023307.30314.15306.63312.97312.973,786,700
06 feb 2023308.25308.80305.60308.43308.432,973,100
03 feb 2023311.00311.55305.92308.51308.515,385,700
02 feb 2023312.35312.60308.30311.86311.864,421,400
01 feb 2023309.63312.67306.38310.57310.573,518,300
31 ene 2023307.74311.86305.79311.52311.523,653,400
30 ene 2023307.60309.51306.81307.33307.333,474,600
27 ene 2023309.79311.73308.34309.17309.173,031,200
26 ene 2023312.99313.68309.58310.95310.952,856,600
25 ene 2023308.33312.55307.71311.90311.902,299,800
24 ene 2023309.30312.83307.50311.30311.302,234,300
23 ene 2023309.63312.73306.85310.42310.423,086,700
20 ene 2023305.21310.01304.36309.87309.873,770,100
19 ene 2023306.12307.24303.86305.23305.233,614,600
18 ene 2023315.00315.54307.75308.30308.303,406,000
17 ene 2023318.40318.52314.25314.86314.863,478,900
13 ene 2023317.49318.42315.79317.64317.642,773,000
12 ene 2023321.15321.32317.72318.93318.933,070,300
11 ene 2023318.52320.57316.60320.37320.372,999,500
10 ene 2023315.00316.80313.34316.35316.353,049,100
09 ene 2023319.02320.50314.75315.53315.534,397,400
06 ene 2023315.00320.16313.38318.69318.693,647,900
05 ene 2023313.57314.23310.00312.90312.903,416,300
04 ene 2023312.00316.89311.25314.55314.555,121,200
03 ene 2023310.07312.39307.38309.91309.913,549,900
30 dic 2022306.95309.04305.62308.90308.903,298,300
29 dic 2022305.94309.38305.24309.06309.062,846,200
28 dic 2022304.77307.46303.26303.43303.432,628,200
27 dic 2022306.45308.58304.65305.55305.552,730,900
23 dic 2022302.88306.57300.93306.49306.492,460,400
22 dic 2022306.10306.50297.64302.69302.693,560,100
21 dic 2022304.38308.54304.16307.82307.823,264,600
20 dic 2022300.09304.19297.00302.00302.003,090,700
19 dic 2022300.51301.48297.15300.03300.033,842,200
16 dic 2022299.05302.47297.76300.00300.008,305,700
15 dic 2022306.43306.96299.45301.91301.915,103,900
14 dic 2022312.74316.36308.40309.29309.294,056,900
13 dic 2022318.40318.91310.82312.33312.335,042,800
12 dic 2022307.55311.91305.46311.45311.454,366,700
09 dic 2022305.32308.34304.71306.39306.393,326,000
08 dic 2022306.00307.49305.09305.99305.992,351,700
07 dic 2022307.07309.38304.92305.82305.824,130,800
06 dic 2022309.95310.29306.35307.78307.783,877,400
05 dic 2022315.22315.66308.73310.57310.573,835,800
02 dic 2022313.49316.38312.75316.15316.153,025,700
01 dic 2022319.00319.56313.30315.84315.844,351,600
30 nov 2022315.13318.60308.70318.60318.607,919,700
29 nov 2022311.89315.29311.35315.13315.133,740,100
28 nov 2022316.25317.64312.33313.27313.274,230,700
25 nov 2022317.52319.12316.18317.43317.431,844,900
23 nov 2022315.39316.43314.07316.18316.182,684,900
22 nov 2022313.00316.56312.05315.76315.763,172,000
21 nov 2022310.81312.90308.58311.20311.202,862,000
18 nov 2022310.55311.20308.62310.76310.763,395,500
17 nov 2022305.70307.62304.15307.44307.443,062,200
16 nov 2022310.93311.55306.74308.76308.762,970,600
15 nov 2022313.67313.89307.18309.98309.984,372,400
14 nov 2022310.00311.84308.84308.91308.914,637,600
11 nov 2022305.56311.33302.60309.72309.726,570,200
10 nov 2022297.11303.50294.54303.20303.205,693,100
09 nov 2022291.98292.40288.06288.65288.652,759,300
08 nov 2022291.11294.74289.01292.61292.613,562,200
07 nov 2022290.92292.10288.65290.19290.193,522,000
*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...