Berkshire Hathaway Inc. (BRKB.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 11:37AM ART. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 23,555.00 | 24,020.00 | 22,476.00 | 24,020.00 | 24,020.00 | 1,147 |
| 31 may 2024 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | - |
| 30 may 2024 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | - |
| 29 may 2024 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | - |
| 28 may 2024 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | - |
| 27 may 2024 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | 22,849.50 | - |
| 24 may 2024 | 23,200.00 | 23,579.50 | 22,539.50 | 22,849.50 | 22,849.50 | 24,681 |
| 23 may 2024 | 23,600.00 | 24,095.00 | 22,832.50 | 23,192.00 | 23,192.00 | 36,156 |
| 22 may 2024 | 22,620.00 | 23,750.00 | 22,620.00 | 23,595.50 | 23,595.50 | 35,984 |
| 21 may 2024 | 21,480.00 | 22,630.00 | 21,480.00 | 22,607.00 | 22,607.00 | 27,729 |
| 20 may 2024 | 21,479.00 | 21,480.00 | 20,739.00 | 21,434.00 | 21,434.00 | 24,442 |
| 17 may 2024 | 20,700.00 | 20,961.50 | 20,690.50 | 20,941.50 | 20,941.50 | 28,503 |
| 16 may 2024 | 20,800.00 | 20,800.00 | 20,591.50 | 20,671.50 | 20,671.50 | 14,255 |
| 15 may 2024 | 20,697.00 | 20,697.00 | 20,250.00 | 20,533.50 | 20,533.50 | 65,896 |
| 14 may 2024 | 20,420.00 | 20,420.00 | 19,950.00 | 20,234.00 | 20,234.00 | 14,400 |
| 13 may 2024 | 20,160.00 | 20,415.50 | 20,027.50 | 20,100.00 | 20,100.00 | 10,983 |
| 10 may 2024 | 20,500.00 | 20,500.00 | 20,140.00 | 20,217.00 | 20,217.00 | 18,353 |
| 09 may 2024 | 20,300.00 | 20,300.00 | 19,845.00 | 20,129.00 | 20,129.00 | 14,208 |
| 08 may 2024 | 20,999.00 | 20,999.00 | 19,883.50 | 19,939.50 | 19,939.50 | 26,122 |
| 07 may 2024 | 20,490.00 | 20,591.00 | 20,063.00 | 20,227.50 | 20,227.50 | 36,811 |
| 06 may 2024 | 20,439.00 | 20,527.50 | 20,090.00 | 20,452.50 | 20,452.50 | 13,737 |
| 03 may 2024 | 20,295.00 | 20,650.00 | 20,281.50 | 20,460.50 | 20,460.50 | 23,251 |
| 02 may 2024 | 20,000.00 | 20,416.00 | 19,760.50 | 20,382.00 | 20,382.00 | 17,309 |
| 30 abr 2024 | 19,500.00 | 19,983.00 | 19,500.00 | 19,716.50 | 19,716.50 | 11,530 |
| 29 abr 2024 | 19,807.50 | 20,078.00 | 19,792.00 | 19,861.00 | 19,861.00 | 67,035 |
| 26 abr 2024 | 19,905.00 | 20,092.50 | 19,800.00 | 19,807.50 | 19,807.50 | 3,635 |
| 25 abr 2024 | 19,600.00 | 20,299.50 | 19,255.00 | 19,904.50 | 19,904.50 | 23,488 |
| 24 abr 2024 | 18,670.50 | 19,535.00 | 18,670.50 | 19,470.00 | 19,470.00 | 5,128 |
| 23 abr 2024 | 19,673.00 | 19,895.00 | 19,484.50 | 19,535.50 | 19,535.50 | 13,956 |
| 22 abr 2024 | 19,700.00 | 19,895.50 | 19,598.00 | 19,705.50 | 19,705.50 | 15,019 |
| 19 abr 2024 | 18,900.00 | 19,721.00 | 18,900.00 | 19,654.00 | 19,654.00 | 7,971 |
| 18 abr 2024 | 19,200.00 | 19,432.50 | 19,171.50 | 19,377.50 | 19,377.50 | 16,314 |
| 17 abr 2024 | 19,270.50 | 19,562.00 | 19,079.00 | 19,171.50 | 19,171.50 | 9,668 |
| 16 abr 2024 | 19,249.50 | 19,667.00 | 19,249.50 | 19,423.50 | 19,423.50 | 20,167 |
| 15 abr 2024 | 18,995.50 | 19,814.00 | 18,995.50 | 19,518.00 | 19,518.00 | 12,319 |
| 12 abr 2024 | 19,600.00 | 19,600.00 | 19,130.00 | 19,215.50 | 19,215.50 | 11,775 |
| 11 abr 2024 | 19,470.00 | 19,632.00 | 19,234.50 | 19,460.50 | 19,460.50 | 224 |
| 10 abr 2024 | 19,598.00 | 19,598.00 | 19,322.50 | 19,476.50 | 19,476.50 | 11,762 |
| 09 abr 2024 | 19,500.00 | 19,709.50 | 19,401.00 | 19,630.00 | 19,630.00 | 23,158 |
| 08 abr 2024 | 19,952.00 | 20,000.00 | 19,518.50 | 19,603.50 | 19,603.50 | 17,060 |
| 05 abr 2024 | 20,100.00 | 20,194.50 | 19,463.50 | 19,952.00 | 19,952.00 | 21,012 |
| 04 abr 2024 | 20,605.00 | 20,914.00 | 19,919.00 | 19,961.50 | 19,961.50 | 13,859 |
| 03 abr 2024 | 20,600.00 | 20,896.00 | 20,340.50 | 20,470.50 | 20,470.50 | 19,393 |
| 27 mar 2024 | 21,000.00 | 21,500.00 | 20,377.50 | 20,554.50 | 20,554.50 | 8,701 |
| 26 mar 2024 | 21,000.00 | 21,000.00 | 20,128.00 | 20,591.00 | 20,591.00 | 12,184 |
| 25 mar 2024 | 20,650.00 | 20,650.00 | 20,120.00 | 20,148.50 | 20,148.50 | 12,978 |
| 22 mar 2024 | 20,692.00 | 20,736.50 | 20,460.50 | 20,568.50 | 20,568.50 | 8,742 |
| 21 mar 2024 | 21,480.00 | 21,480.00 | 20,648.00 | 20,698.00 | 20,698.00 | 11,228 |
| 20 mar 2024 | 20,360.00 | 20,816.00 | 20,360.00 | 20,801.50 | 20,801.50 | 17,201 |
| 19 mar 2024 | 20,050.00 | 20,300.00 | 20,009.00 | 20,262.00 | 20,262.00 | 8,209 |
| 18 mar 2024 | 20,207.50 | 20,207.50 | 19,760.00 | 20,031.00 | 20,031.00 | 12,825 |
| 15 mar 2024 | 19,250.00 | 19,926.50 | 19,250.00 | 19,897.50 | 19,897.50 | 12,119 |
| 14 mar 2024 | 19,301.00 | 19,678.00 | 19,301.00 | 19,600.00 | 19,600.00 | 9,222 |
| 13 mar 2024 | 20,010.00 | 20,116.00 | 19,392.00 | 19,559.00 | 19,559.00 | 12,456 |
| 12 mar 2024 | 18,600.00 | 20,346.50 | 18,600.00 | 19,796.50 | 19,796.50 | 16,362 |
| 11 mar 2024 | 18,951.00 | 19,300.00 | 18,724.00 | 18,816.00 | 18,816.00 | 20,048 |
| 08 mar 2024 | 19,000.00 | 19,236.00 | 18,630.00 | 19,211.50 | 19,211.50 | 21,368 |
| 07 mar 2024 | 18,751.00 | 18,994.50 | 18,481.50 | 18,735.50 | 18,735.50 | 26,343 |
| 06 mar 2024 | 19,300.00 | 19,499.00 | 18,532.50 | 18,802.00 | 18,802.00 | 24,184 |
| 05 mar 2024 | 19,600.00 | 19,600.00 | 18,891.00 | 18,914.50 | 18,914.50 | 14,206 |
| 04 mar 2024 | 20,200.00 | 20,200.00 | 19,296.50 | 19,553.00 | 19,553.00 | 12,205 |
| 01 mar 2024 | 19,960.00 | 21,357.00 | 19,773.50 | 20,109.00 | 20,109.00 | 21,109 |
| 29 feb 2024 | 20,499.00 | 20,499.00 | 19,801.00 | 19,932.50 | 19,932.50 | 20,041 |
| 28 feb 2024 | 20,211.00 | 20,900.00 | 20,000.00 | 20,079.50 | 20,079.50 | 18,310 |
| 27 feb 2024 | 20,400.00 | 20,554.00 | 19,969.50 | 20,267.50 | 20,267.50 | 14,276 |
| 26 feb 2024 | 20,555.00 | 21,900.00 | 20,308.50 | 20,436.50 | 20,436.50 | 12,607 |
| 23 feb 2024 | 21,390.00 | 21,390.00 | 20,578.00 | 21,165.50 | 21,165.50 | 14,658 |
| 22 feb 2024 | 20,698.00 | 21,553.50 | 20,329.50 | 20,638.50 | 20,638.50 | 10,336 |
| 21 feb 2024 | 20,903.00 | 21,072.00 | 20,612.00 | 20,659.50 | 20,659.50 | 10,553 |
| 20 feb 2024 | 21,200.00 | 21,541.00 | 20,602.50 | 21,040.00 | 21,040.00 | 10,615 |
| 19 feb 2024 | 20,200.00 | 21,349.50 | 20,002.00 | 20,727.00 | 20,727.00 | 6,249 |
| 16 feb 2024 | 21,900.00 | 21,900.00 | 20,087.50 | 20,495.50 | 20,495.50 | 15,451 |
| 15 feb 2024 | 21,300.00 | 22,295.00 | 21,034.50 | 21,142.00 | 21,142.00 | 66,631 |
| 14 feb 2024 | 22,350.00 | 23,000.00 | 21,015.50 | 21,288.50 | 21,288.50 | 31,213 |
| 09 feb 2024 | 22,580.00 | 23,200.00 | 22,220.50 | 22,235.00 | 22,235.00 | 12,580 |
| 08 feb 2024 | 22,886.50 | 23,129.00 | 22,498.50 | 22,555.50 | 22,555.50 | 13,744 |
| 07 feb 2024 | 23,200.00 | 23,200.00 | 22,500.00 | 22,886.50 | 22,886.50 | 19,226 |
| 06 feb 2024 | 22,945.00 | 23,200.00 | 22,300.50 | 22,379.50 | 22,379.50 | 8,070 |
| 05 feb 2024 | 23,300.00 | 23,450.00 | 22,700.00 | 22,944.50 | 22,944.50 | 13,136 |
| 02 feb 2024 | 23,000.00 | 23,349.50 | 22,690.00 | 22,835.50 | 22,835.50 | 14,936 |
| 01 feb 2024 | 22,560.00 | 22,640.00 | 21,700.00 | 22,634.50 | 22,634.50 | 8,802 |
| 31 ene 2024 | 22,350.00 | 22,573.00 | 21,500.00 | 21,752.00 | 21,752.00 | 19,106 |
| 30 ene 2024 | 21,893.00 | 22,595.00 | 21,893.00 | 22,304.00 | 22,304.00 | 13,618 |
| 29 ene 2024 | 22,496.00 | 22,496.00 | 21,700.00 | 21,893.50 | 21,893.50 | 10,335 |
| 26 ene 2024 | 23,053.50 | 23,053.50 | 21,481.50 | 21,734.50 | 21,734.50 | 21,773 |
| 25 ene 2024 | 22,368.00 | 23,187.50 | 22,009.50 | 22,176.50 | 22,176.50 | 21,310 |
| 24 ene 2024 | 21,850.00 | 22,470.00 | 21,101.00 | 22,358.50 | 22,358.50 | 21,802 |
| 23 ene 2024 | 21,865.00 | 22,752.00 | 21,428.00 | 21,721.50 | 21,721.50 | 11,757 |
| 22 ene 2024 | 21,896.00 | 22,690.00 | 21,641.00 | 21,816.00 | 21,816.00 | 20,456 |
| 19 ene 2024 | 21,070.00 | 21,999.50 | 20,900.00 | 21,826.50 | 21,826.50 | 23,801 |
| 18 ene 2024 | 20,752.00 | 21,597.50 | 20,710.00 | 21,070.00 | 21,070.00 | 26,280 |
| 17 ene 2024 | 19,999.00 | 21,219.00 | 19,560.50 | 20,752.00 | 20,752.00 | 27,959 |
| 16 ene 2024 | 19,295.00 | 20,143.00 | 19,000.00 | 19,925.50 | 19,925.50 | 32,666 |
| 15 ene 2024 | 19,000.00 | 19,689.00 | 18,256.00 | 19,269.50 | 19,269.50 | 4,569 |
| 12 ene 2024 | 19,272.00 | 19,609.00 | 18,500.00 | 18,888.50 | 18,888.50 | 18,732 |
| 11 ene 2024 | 19,800.00 | 20,441.50 | 19,020.50 | 19,272.00 | 19,272.00 | 9,721 |
| 10 ene 2024 | 20,500.00 | 20,890.00 | 19,564.00 | 19,758.00 | 19,758.00 | 14,945 |
| 09 ene 2024 | 19,994.00 | 20,790.00 | 19,450.00 | 20,003.00 | 20,003.00 | 19,449 |
| 08 ene 2024 | 19,110.00 | 20,012.00 | 18,600.00 | 19,994.00 | 19,994.00 | 21,150 |
| 05 ene 2024 | 18,092.50 | 19,082.50 | 17,890.50 | 19,016.00 | 19,016.00 | 21,710 |
| *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.