BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2019311.150,00311.580,00309.971,03311.812,00311.812,0092
20 set 2019315.000,00315.000,00311.500,00313.700,00313.700,00400
19 set 2019316.400,00317.100,00313.500,00315.000,00315.000,00100
18 set 2019313.950,00317.030,00313.950,00317.030,00317.030,00200
17 set 2019315.807,00316.666,00313.220,00315.744,00315.744,00200
16 set 2019318.101,00318.101,00315.345,00315.807,00315.807,00100
13 set 2019319.000,00321.833,00318.400,00320.850,00320.850,00400
12 set 2019316.970,00319.200,00316.675,00317.182,00317.182,00500
11 set 2019312.250,00316.500,00311.575,00316.230,00316.230,00400
10 set 2019311.100,00312.300,00309.400,00311.950,00311.950,00300
09 set 2019308.799,00311.626,00308.799,00309.701,00309.701,00200
06 set 2019307.250,00307.775,00306.000,00307.260,00307.260,00200
05 set 2019306.000,00309.200,00306.000,00306.066,00306.066,00200
04 set 2019304.200,00304.419,00302.500,00303.300,00303.300,00100
03 set 2019302.200,00302.920,00300.731,00301.356,00301.356,00200
30 ago 2019306.750,00306.829,00303.078,00303.078,00303.078,00200
29 ago 2019303.400,00305.975,00303.100,00305.040,00305.040,00300
28 ago 2019297.955,00301.300,00297.387,00300.990,00300.990,00200
27 ago 2019300.821,00302.000,00298.000,00298.420,00298.420,00200
26 ago 2019298.100,00300.899,00297.540,00300.899,00300.899,00200
23 ago 2019300.200,00301.200,00295.405,00296.922,00296.922,00500
22 ago 2019300.000,00302.801,00300.000,00302.260,00302.260,00300
21 ago 2019298.700,00300.100,00298.567,00299.305,00299.305,00300
20 ago 2019300.700,00301.045,00297.505,00297.505,00297.505,00100
19 ago 2019305.000,00305.000,00301.055,00301.414,00301.414,00200
16 ago 2019300.260,00301.743,00298.687,00300.555,00300.555,00100
15 ago 2019296.600,00299.500,00296.076,00298.067,00298.067,00200
14 ago 2019296.100,00296.850,00295.000,00295.000,00295.000,00200
13 ago 2019297.799,00302.828,00297.250,00299.510,00299.510,00200
12 ago 2019297.850,00300.673,00297.100,00298.001,00298.001,00100
09 ago 2019301.000,00301.910,00298.110,00300.435,00300.435,00300
08 ago 2019300.000,00302.409,00298.700,00301.905,00301.905,00200
07 ago 2019298.000,00300.196,00294.511,00299.182,00299.182,00300
06 ago 2019300.000,00316.000,00298.255,00302.325,00302.325,00300
05 ago 2019300.150,00302.490,00297.500,00297.785,00297.785,00500
02 ago 2019304.170,00306.960,00300.132,00306.000,00306.000,00200
01 ago 2019310.250,00311.000,00303.200,00303.660,00303.660,00300
31 lug 2019312.000,00314.390,00308.666,00308.666,00308.666,00200
30 lug 2019311.650,00312.822,00310.805,00312.430,00312.430,00200
29 lug 2019314.833,00314.833,00312.977,00313.529,00313.529,00200
26 lug 2019310.977,00315.000,00310.275,00315.000,00315.000,00200
25 lug 2019312.000,00312.290,00309.980,00310.750,00310.750,00200
24 lug 2019308.750,00312.000,00308.675,00312.000,00312.000,00200
23 lug 2019309.192,00309.850,00307.600,00309.340,00309.340,00300
22 lug 2019308.500,00309.500,00306.623,00307.135,00307.135,00300
19 lug 2019312.600,00312.875,00309.200,00309.218,00309.218,00300
18 lug 2019310.770,00313.595,00310.770,00312.003,00312.003,00600
17 lug 2019318.325,00318.500,00311.115,00311.600,00311.600,00500
16 lug 2019321.040,00322.300,00319.250,00319.273,00319.273,00200
15 lug 2019321.500,00321.500,00319.455,00320.300,00320.300,00100
12 lug 2019319.750,00321.093,00318.832,00321.093,00321.093,00100
11 lug 2019320.905,00321.883,00319.453,00319.837,00319.837,00400
10 lug 2019322.500,00324.711,00320.591,00320.591,00320.591,00200
09 lug 2019321.000,00322.347,00319.500,00322.200,00322.200,00100
08 lug 2019321.400,00323.567,00320.974,00322.451,00322.451,00100
05 lug 2019322.600,00323.642,00320.918,00323.149,00323.149,00200
03 lug 2019321.815,00322.900,00319.120,00322.900,00322.900,00200
02 lug 2019320.600,00323.250,00320.413,00321.515,00321.515,00200
01 lug 2019321.032,00322.700,00319.943,00321.891,00321.891,00400
28 giu 2019319.400,00319.960,00317.107,00318.350,00318.350,00300
27 giu 2019313.200,00318.750,00313.200,00318.285,00318.285,00400
26 giu 2019312.385,00315.000,00312.350,00312.705,00312.705,00200
25 giu 2019310.500,00312.700,00309.513,00312.700,00312.700,00300
24 giu 2019309.000,00311.300,00309.000,00310.650,00310.650,00200
21 giu 2019311.378,00313.100,00309.000,00309.000,00309.000,00300
20 giu 2019312.600,00313.000,00309.120,00312.900,00312.900,00300
19 giu 2019309.740,00312.450,00309.550,00310.966,00310.966,00300
18 giu 2019306.915,00309.800,00306.410,00308.885,00308.885,00300
17 giu 2019308.206,00308.206,00305.000,00305.480,00305.480,00100
14 giu 2019306.695,00308.800,00306.320,00308.206,00308.206,00100
13 giu 2019307.000,00308.550,00306.795,00307.445,00307.445,00200
12 giu 2019309.250,00310.086,00306.465,00307.196,00307.196,00200
11 giu 2019313.190,00313.600,00309.315,00310.238,00310.238,00200
10 giu 2019310.460,00312.500,00310.280,00311.524,00311.524,00200
07 giu 2019310.000,00310.500,00308.940,00309.265,00309.265,00300
06 giu 2019305.800,00308.566,00305.200,00307.900,00307.900,00400
05 giu 2019305.300,00306.543,00303.400,00306.400,00306.400,00200
04 giu 2019301.790,00304.000,00301.500,00304.000,00304.000,00200
03 giu 2019297.000,00299.775,00296.623,00299.742,00299.742,00300
31 mag 2019298.000,00299.339,00296.800,00297.060,00297.060,00300
30 mag 2019300.025,00301.662,00300.025,00300.877,00300.877,00200
29 mag 2019300.100,00300.810,00298.070,00299.860,00299.860,00400
28 mag 2019304.350,00304.500,00301.000,00301.050,00301.050,00300
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
*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