BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2019304.540,00305.000,00302.850,00303.000,00303.000,00100
23 mag 2019303.000,00304.200,00300.593,00304.115,00304.115,00400
22 mag 2019305.234,00306.355,00304.188,00304.300,00304.300,00100
21 mag 2019306.000,00307.481,00305.400,00306.225,00306.225,00200
20 mag 2019305.100,00305.975,00304.138,00305.362,00305.362,00100
17 mag 2019305.450,00309.023,00305.150,00306.355,00306.355,00100
16 mag 2019308.000,00311.000,00307.690,00307.936,00307.936,00200
15 mag 2019306.000,00307.595,00303.475,00305.580,00305.580,00200
14 mag 2019310.100,00312.081,00306.666,00306.850,00306.850,00300
13 mag 2019309.750,00311.000,00308.360,00308.360,00308.360,00500
10 mag 2019310.850,00315.910,00308.601,00315.500,00315.500,00400
09 mag 2019313.500,00314.890,00308.325,00314.400,00314.400,00400
08 mag 2019314.900,00324.000,00312.500,00314.750,00314.750,00400
07 mag 2019316.400,00317.755,00312.000,00315.120,00315.120,00700
06 mag 2019322.100,00322.250,00317.390,00320.000,00320.000,00600
03 mag 2019326.000,00328.555,00325.385,00327.766,00327.766,00200
02 mag 2019325.000,00326.557,00322.861,00324.214,00324.214,00200
01 mag 2019325.700,00328.013,00324.926,00325.900,00325.900,00300
30 apr 2019325.000,00325.615,00322.294,00325.080,00325.080,00200
29 apr 2019322.000,00325.845,00322.000,00324.921,00324.921,00400
26 apr 2019318.505,00321.494,00318.420,00321.000,00321.000,00400
25 apr 2019314.900,00319.015,00314.295,00318.500,00318.500,00300
24 apr 2019317.025,00317.703,00315.561,00316.000,00316.000,00200
23 apr 2019313.865,00317.730,00313.756,00317.684,00317.684,00200
22 apr 2019313.800,00315.310,00313.460,00314.100,00314.100,00100
18 apr 2019316.620,00317.003,00314.610,00315.330,00315.330,00100
17 apr 2019318.000,00318.519,00314.694,00316.040,00316.040,00100
16 apr 2019315.000,00317.500,00315.000,00317.500,00317.500,00100
15 apr 2019315.000,00315.345,00311.570,00314.500,00314.500,00200
12 apr 2019311.000,00317.226,00311.000,00314.250,00314.250,00200
11 apr 2019308.074,00310.500,00306.899,00309.875,00309.875,00200
10 apr 2019307.700,00307.700,00305.600,00307.000,00307.000,00200
09 apr 2019306.820,00307.380,00305.600,00307.380,00307.380,00100
08 apr 2019307.674,00308.598,00306.185,00307.461,00307.461,00100
05 apr 2019305.495,00308.375,00305.495,00307.776,00307.776,00300
04 apr 2019305.250,00307.385,00305.100,00306.461,00306.461,00300
03 apr 2019308.000,00308.240,00304.600,00305.750,00305.750,00200
02 apr 2019307.000,00307.900,00305.417,00306.000,00306.000,00200
01 apr 2019302.800,00307.930,00302.800,00307.800,00307.800,00400
29 mar 2019302.500,00302.579,00300.152,00301.215,00301.215,00500
28 mar 2019300.050,00301.250,00298.400,00301.250,00301.250,00200
27 mar 2019300.851,00301.481,00297.900,00299.764,00299.764,00300
26 mar 2019301.425,00302.018,00298.500,00300.961,00300.961,00200
25 mar 2019301.227,00303.410,00297.900,00299.380,00299.380,00300
22 mar 2019305.940,00305.940,00300.717,00301.225,00301.225,00300
21 mar 2019304.000,00307.120,00303.390,00307.120,00307.120,00200
20 mar 2019307.900,00307.922,00304.850,00305.505,00305.505,00200
19 mar 2019311.100,00311.299,00307.100,00307.900,00307.900,00200
18 mar 2019308.140,00310.394,00308.140,00309.996,00309.996,00300
15 mar 2019306.440,00309.171,00306.000,00307.250,00307.250,00300
14 mar 2019305.360,00306.555,00304.300,00305.350,00305.350,00100
13 mar 2019304.500,00308.026,00304.355,00306.300,00306.300,00400
12 mar 2019304.200,00305.540,00303.725,00304.235,00304.235,00200
11 mar 2019300.000,00303.451,00300.000,00303.279,00303.279,00200
08 mar 2019297.000,00299.161,00295.900,00299.000,00299.000,00200
07 mar 2019300.800,00301.000,00297.500,00299.050,00299.050,00300
06 mar 2019302.300,00303.548,00301.200,00301.375,00301.375,00100
05 mar 2019302.825,00303.100,00301.300,00302.600,00302.600,00200
04 mar 2019304.900,00307.315,00301.200,00303.400,00303.400,00300
01 mar 2019304.520,00306.416,00303.000,00304.860,00304.860,00200
28 feb 2019303.605,00303.710,00302.000,00302.200,00302.200,00200
27 feb 2019302.500,00303.503,00302.100,00303.000,00303.000,00300
26 feb 2019303.900,00303.900,00302.000,00302.500,00302.500,00200
25 feb 2019303.050,00307.500,00302.000,00303.300,00303.300,00300
22 feb 2019305.434,00305.434,00300.000,00302.000,00302.000,00400
21 feb 2019308.992,00309.800,00306.535,00307.925,00307.925,00200
20 feb 2019308.375,00309.500,00307.500,00309.500,00309.500,00100
19 feb 2019307.820,00309.350,00307.295,00307.315,00307.315,00200
15 feb 2019307.000,00308.320,00305.850,00308.139,00308.139,00200
14 feb 2019306.895,00306.895,00302.585,00303.890,00303.890,00200
13 feb 2019309.650,00312.140,00308.025,00308.320,00308.320,00400
12 feb 2019307.900,00310.000,00307.655,00309.260,00309.260,00200
11 feb 2019302.375,00304.930,00302.350,00304.884,00304.884,00200
08 feb 2019301.000,00301.390,00297.381,00300.771,00300.771,00200
07 feb 2019307.000,00307.150,00301.100,00302.813,00302.813,00200
06 feb 2019310.000,00310.449,00307.780,00308.810,00308.810,00100
05 feb 2019312.550,00313.000,00310.155,00310.700,00310.700,00400
04 feb 2019313.650,00313.650,00310.470,00312.000,00312.000,00300
01 feb 2019310.005,00313.960,00309.965,00313.875,00313.875,00400
31 gen 2019307.540,00311.890,00306.195,00311.500,00311.500,00500
30 gen 2019305.900,00311.145,00304.800,00309.180,00309.180,00300
29 gen 2019300.880,00303.014,00300.745,00303.000,00303.000,00200
28 gen 2019301.900,00302.240,00299.850,00301.000,00301.000,00400
25 gen 2019304.561,00306.950,00303.265,00303.531,00303.531,00200
24 gen 2019300.035,00302.100,00299.740,00301.680,00301.680,00200
23 gen 2019300.725,00301.850,00298.000,00301.835,00301.835,00200
22 gen 2019305.000,00307.305,00298.794,00300.531,00300.531,00300
18 gen 2019301.398,00306.725,00300.603,00306.500,00306.500,00400
17 gen 2019297.000,00299.075,00294.970,00297.547,00297.547,00200
16 gen 2019296.300,00299.300,00295.811,00295.811,00295.811,00700
15 gen 2019294.180,00295.880,00293.009,00295.000,00295.000,00500
14 gen 2019291.750,00294.631,00291.650,00292.371,00292.371,00500
11 gen 2019293.750,00294.300,00292.000,00293.980,00293.980,00500
10 gen 2019293.600,00296.725,00292.815,00295.160,00295.160,00300
09 gen 2019295.990,00296.250,00292.600,00294.560,00294.560,00300
08 gen 2019299.060,00299.060,00292.179,00294.300,00294.300,00300
07 gen 2019294.500,00297.170,00292.970,00295.400,00295.400,00600
04 gen 2019292.715,00295.404,00290.755,00292.500,00292.500,00800
03 gen 2019300.000,00300.000,00286.650,00287.000,00287.000,00700
02 gen 2019302.000,00306.255,00301.880,00304.057,00304.057,00400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità