BRK-A - Berkshire Hathaway Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020268.238,00274.450,00268.000,00273.900,00273.900,00300
09 lug 2020271.770,00272.220,00267.307,00268.780,00268.780,00400
08 lug 2020271.000,00273.664,00270.076,00271.770,00271.770,00300
07 lug 2020272.830,00273.870,00271.057,00271.640,00271.640,00400
06 lug 2020274.180,00275.080,00272.600,00274.050,00274.050,00500
02 lug 2020270.800,00271.500,00267.420,00267.551,00267.551,00500
01 lug 2020267.600,00270.500,00266.357,00267.020,00267.020,00400
30 giu 2020265.400,00268.600,00265.067,00267.300,00267.300,00500
29 giu 2020264.320,00265.803,00263.600,00265.219,00265.219,00400
26 giu 2020267.500,00268.109,00262.700,00263.400,00263.400,00800
25 giu 2020265.000,00269.678,00264.611,00267.840,00267.840,00400
24 giu 2020269.800,00269.800,00266.200,00266.440,00266.440,00700
23 giu 2020272.750,00273.790,00271.115,00272.700,00272.700,00900
22 giu 2020269.047,00272.000,00268.200,00272.000,00272.000,00900
19 giu 2020274.160,00274.429,00268.807,00271.600,00271.600,00900
18 giu 2020270.500,00273.000,00269.300,00273.000,00273.000,00800
17 giu 2020274.849,00275.000,00270.870,00275.000,00275.000,00800
16 giu 2020279.945,00279.945,00270.000,00273.480,00273.480,00900
15 giu 2020266.400,00272.530,00264.030,00271.956,00271.956,00800
12 giu 2020275.730,00276.800,00267.593,00271.515,00271.515,00600
11 giu 2020277.750,00280.280,00267.000,00267.729,00267.729,00900
10 giu 2020293.900,00294.493,00287.200,00287.200,00287.200,00400
09 giu 2020295.501,00298.220,00293.799,00293.955,00293.955,00400
08 giu 2020303.594,00304.990,00299.400,00302.235,00302.235,00600
05 giu 2020294.505,00302.095,00294.200,00300.920,00300.920,00600
04 giu 2020285.804,00288.000,00284.377,00287.878,00287.878,00300
03 giu 2020283.100,00287.370,00281.800,00286.090,00286.090,00400
02 giu 2020275.601,00279.410,00275.601,00278.560,00278.560,00400
01 giu 2020278.167,00278.167,00275.000,00275.600,00275.600,00300
29 mag 2020275.000,00278.640,00273.850,00278.640,00278.640,00400
28 mag 2020280.899,00280.899,00276.000,00277.035,00277.035,00400
27 mag 2020276.755,00279.000,00275.850,00278.495,00278.495,00500
26 mag 2020269.900,00272.500,00268.095,00270.330,00270.330,00600
22 mag 2020262.000,00263.094,00259.990,00263.094,00263.094,00300
21 mag 2020264.200,00264.930,00261.641,00261.906,00261.906,00300
20 mag 2020261.880,00265.130,00261.500,00264.100,00264.100,00200
19 mag 2020260.800,00262.200,00258.700,00258.700,00258.700,00300
18 mag 2020260.000,00265.002,00258.511,00262.900,00262.900,00600
15 mag 2020254.586,00256.100,00252.801,00253.501,00253.501,00300
14 mag 2020254.000,00257.262,00250.926,00256.230,00256.230,00400
13 mag 2020259.499,00259.499,00255.000,00255.715,00255.715,00600
12 mag 2020262.701,00263.800,00260.000,00260.000,00260.000,00300
11 mag 2020264.320,00264.398,00260.901,00261.601,00261.601,00400
08 mag 2020264.566,00266.105,00261.990,00265.280,00265.280,00300
07 mag 2020260.110,00263.710,00260.110,00260.750,00260.750,00400
06 mag 2020265.000,00266.400,00259.100,00259.100,00259.100,00500
05 mag 2020269.999,00270.000,00264.280,00264.280,00264.280,00500
04 mag 2020270.000,00270.000,00265.000,00267.080,00267.080,00600
01 mag 2020278.121,00278.710,00272.520,00273.975,00273.975,00600
30 apr 2020283.200,00284.453,00280.280,00281.700,00281.700,00500
29 apr 2020286.400,00288.888,00283.800,00284.749,00284.749,00800
28 apr 2020285.400,00286.480,00280.600,00280.600,00280.600,00600
27 apr 2020280.911,00284.039,00279.855,00281.264,00281.264,00800
24 apr 2020280.100,00280.130,00276.602,00279.460,00279.460,00500
23 apr 2020280.000,00280.888,00277.268,00278.750,00278.750,00600
22 apr 2020280.000,00280.888,00278.000,00279.660,00279.660,00700
21 apr 2020275.950,00278.610,00275.000,00275.750,00275.750,00700
20 apr 2020282.200,00283.800,00281.000,00282.800,00282.800,00700
17 apr 2020289.585,00289.585,00283.600,00284.400,00284.400,00800
16 apr 2020283.750,00283.751,00278.800,00282.282,00282.282,00800
15 apr 2020284.500,00284.500,00281.201,00283.750,00283.750,00600
14 apr 2020291.400,00291.533,00286.393,00289.730,00289.730,00700
13 apr 2020290.950,00290.950,00279.060,00282.800,00282.800,00600
09 apr 2020290.950,00295.765,00287.220,00290.500,00290.500,00600
08 apr 2020280.850,00287.000,00278.280,00286.999,00286.999,00400
07 apr 2020285.010,00287.000,00276.700,00276.700,00276.700,00700
06 apr 2020273.001,00279.500,00271.444,00277.260,00277.260,00600
03 apr 2020268.700,00270.205,00263.242,00267.954,00267.954,00300
02 apr 2020262.131,00271.475,00261.895,00271.475,00271.475,00900
01 apr 2020265.900,00267.850,00261.180,00261.250,00261.250,00900
31 mar 2020272.636,00279.140,00270.845,00272.000,00272.000,00500
30 mar 2020269.410,00276.000,00267.020,00274.021,00274.021,00400
27 mar 2020267.600,00276.363,00265.337,00268.126,00268.126,00600
26 mar 2020270.800,00277.163,00269.500,00276.095,00276.095,00800
25 mar 2020269.200,00283.325,00262.710,00270.759,00270.759,001.000
24 mar 2020255.226,00268.500,00254.500,00267.090,00267.090,001.200
23 mar 2020249.000,00250.000,00239.440,00240.000,00240.000,001.300
20 mar 2020265.000,00265.000,00251.000,00257.346,00257.346,001.200
19 mar 2020251.100,00264.440,00250.000,00261.690,00261.690,001.100
18 mar 2020266.000,00270.874,00251.101,00256.300,00256.300,001.500
17 mar 2020275.000,00280.619,00268.000,00280.248,00280.248,001.200
16 mar 2020260.000,00283.480,00260.000,00268.000,00268.000,00700
13 mar 2020283.500,00295.972,00270.210,00289.000,00289.000,001.100
12 mar 2020276.550,00282.000,00266.800,00272.000,00272.000,001.900
11 mar 2020296.550,00297.473,00290.400,00292.130,00292.130,00600
10 mar 2020301.950,00304.199,00293.500,00303.561,00303.561,00700
09 mar 2020292.300,00298.670,00290.000,00290.005,00290.005,001.100
06 mar 2020309.000,00311.258,00304.767,00310.894,00310.894,00500
05 mar 2020318.605,00318.605,00311.250,00315.000,00315.000,00400
04 mar 2020321.000,00327.246,00314.607,00326.125,00326.125,00400
03 mar 2020322.550,00327.000,00310.000,00313.914,00313.914,00400
02 mar 2020314.000,00327.937,00308.100,00324.500,00324.500,00500
28 feb 2020304.000,00310.337,00300.750,00309.096,00309.096,00700
27 feb 2020320.480,00322.292,00312.501,00312.619,00312.619,00500
26 feb 2020328.200,00330.603,00324.301,00324.301,00324.301,00400
25 feb 2020333.195,00335.000,00325.900,00328.000,00328.000,00600
24 feb 2020335.000,00336.163,00330.940,00333.190,00333.190,00700
21 feb 2020341.850,00344.975,00340.600,00343.449,00343.449,00200
20 feb 2020343.750,00344.642,00340.965,00342.122,00342.122,00300
19 feb 2020340.656,00344.428,00340.317,00344.000,00344.000,00300
*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