Marchés français ouverture 4 h 45 min

Berkshire Hathaway Inc. (BRK-A)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
606 413,44+4 313,44 (+0,72 %)
À la clôture : 04:03PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024609 950,00609 950,00600 586,00606 413,00606 413,0012 400
01 mai 2024596 421,00607 055,00596 421,00602 100,00602 100,0013 500
30 avr. 2024607 189,00607 189,00599 500,00599 500,00599 500,0012 900
29 avr. 2024606 000,00611 041,00604 669,00605 500,00605 500,0016 500
26 avr. 2024610 258,00612 739,00606 032,00606 920,00606 920,0013 600
25 avr. 2024612 589,00614 099,00605 750,00611 560,00611 560,0012 500
24 avr. 2024615 467,00618 989,00610 000,00613 420,00613 420,0012 800
23 avr. 2024619 780,00622 139,00608 251,00615 175,00615 175,0013 100
22 avr. 2024616 550,00619 765,00611 521,00617 284,00617 284,0018 100
19 avr. 2024604 381,00611 244,00602 661,00611 244,00611 244,0013 400
18 avr. 2024601 345,00607 875,00598 311,00604 144,00604 144,0012 200
17 avr. 2024600 651,00602 900,00596 000,00600 300,00600 300,0012 800
16 avr. 2024606 513,00610 199,00598 160,00598 160,00598 160,0012 800
15 avr. 2024613 163,00618 112,00604 300,00604 500,00604 500,0017 100
12 avr. 2024613 407,00615 652,00608 000,00608 091,00608 091,0013 700
11 avr. 2024618 460,00622 364,00611 050,00616 670,00616 670,0012 800
10 avr. 2024623 855,00626 246,00616 500,00618 950,00618 950,0013 400
09 avr. 2024629 422,00630 600,00623 080,00626 900,00626 900,0013 000
08 avr. 2024631 663,00633 800,00628 085,00628 640,00628 640,0016 900
05 avr. 2024630 100,00633 809,00626 391,00631 255,00631 255,0013 300
04 avr. 2024638 862,00641 148,00626 439,00628 420,00628 420,0013 500
03 avr. 2024631 182,00635 100,00629 796,00633 899,00633 899,0013 200
02 avr. 2024634 792,00637 637,00629 648,00630 289,00630 289,0013 400
01 avr. 2024634 831,00637 350,00629 565,00634 030,00634 030,0021 100
28 mars 2024630 365,00634 800,00628 150,00634 440,00634 440,0013 100
27 mars 2024625 082,00630 000,00621 646,00629 610,00629 610,0012 900
26 mars 2024619 805,00623 790,00616 716,00622 380,00622 380,0012 700
25 mars 2024622 726,00625 000,00617 521,00619 500,00619 500,0016 500
22 mars 2024623 558,00626 334,00621 121,00623 040,00623 040,0012 800
21 mars 2024630 472,00633 349,00625 000,00625 095,00625 095,0013 100
20 mars 2024623 514,00628 664,00619 341,00628 390,00628 390,0012 900
19 mars 2024616 871,00622 893,00615 000,00622 777,00622 777,0012 600
18 mars 2024618 164,00621 644,00613 000,00617 880,00617 880,0016 700
15 mars 2024606 328,00619 440,00604 261,00618 134,00618 134,0013 500
14 mars 2024615 655,00617 260,00607 130,00612 500,00612 500,0012 000
13 mars 2024610 247,00615 645,00608 503,00613 900,00613 900,0012 100
12 mars 2024612 493,00613 753,00609 000,00609 710,00609 710,0011 600
11 mars 2024608 130,00611 735,00605 130,00607 756,00607 756,0016 500
08 mars 2024605 164,00609 748,00601 746,00609 748,00609 748,0013 500
07 mars 2024611 416,00614 089,00601 355,00605 560,00605 560,0012 900
06 mars 2024606 297,00613 900,00605 051,00607 453,00607 453,0012 800
05 mars 2024607 378,00608 719,00600 401,00604 619,00604 619,0013 400
04 mars 2024611 956,00613 909,00605 000,00608 140,00608 140,0018 300
01 mars 2024617 727,00619 399,00611 185,00613 965,00613 965,0014 500
29 févr. 2024623 019,00624 775,00615 150,00616 561,00616 561,0013 600
28 févr. 2024614 827,00625 000,00613 777,00621 055,00621 055,0013 300
27 févr. 2024616 959,00619 849,00605 000,00617 300,00617 300,0014 600
26 févr. 2024634 902,00647 039,00615 356,00615 356,00615 356,0020 800
23 févr. 2024629 210,00632 820,00626 900,00628 930,00628 930,0014 200
22 févr. 2024620 749,00626 947,00617 661,00625 510,00625 510,0013 300
21 févr. 2024613 998,00617 550,00612 052,00617 011,00617 011,0012 700
20 févr. 2024611 884,00619 237,00611 020,00613 140,00613 140,0020 300
16 févr. 2024607 983,00612 395,00605 721,00610 086,00610 086,0012 600
15 févr. 2024602 694,00608 500,00600 000,00607 000,00607 000,0011 400
14 févr. 2024595 655,00601 000,00592 755,00601 000,00601 000,0010 300
13 févr. 2024598 179,00601 000,00590 340,00593 850,00593 850,0010 800
12 févr. 2024600 015,00600 635,00596 000,00597 092,00597 092,0014 000
09 févr. 2024597 889,00599 090,00595 720,00599 090,00599 090,0010 500
08 févr. 2024596 493,00600 000,00594 510,00597 000,00597 000,0010 600
07 févr. 2024593 795,00600 531,00592 933,00599 300,00599 300,0010 900
06 févr. 2024588 028,00593 000,00586 418,00592 370,00592 370,0010 000
05 févr. 2024588 726,00592 665,00585 090,00589 404,00589 404,0013 500
02 févr. 2024582 190,00590 000,00579 791,00589 498,00589 498,0010 600
01 févr. 2024579 638,00582 500,00575 060,00581 600,00581 600,009 800
31 janv. 2024583 773,00585 140,00578 020,00578 020,00578 020,009 700
30 janv. 2024577 853,00584 765,00575 246,00584 680,00584 680,009 800
29 janv. 2024582 248,00585 349,00572 375,00578 800,00578 800,0013 800
26 janv. 2024577 154,00582 896,00574 800,00582 300,00582 300,0010 000
25 janv. 2024576 436,00577 252,00571 800,00576 211,00576 211,009 300
24 janv. 2024565 053,00572 728,00564 000,00570 977,00570 977,009 600
23 janv. 2024558 555,00564 810,00557 245,00564 133,00564 133,008 600
22 janv. 2024557 031,00560 960,00555 730,00558 316,00558 316,0011 600
19 janv. 2024549 451,00558 685,00547 750,00556 710,00556 710,008 800
18 janv. 2024546 102,00549 850,00543 375,00549 477,00549 477,007 800
17 janv. 2024545 847,00549 845,00543 236,00545 250,00545 250,008 400
16 janv. 2024551 287,00551 713,00546 077,00547 520,00547 520,0011 900
12 janv. 2024556 150,00556 975,00550 000,00551 800,00551 800,008 100
11 janv. 2024557 553,00558 534,00550 000,00551 695,00551 695,008 300
10 janv. 2024556 223,00560 985,00555 000,00557 590,00557 590,008 000
09 janv. 2024558 396,00559 315,00553 270,00556 500,00556 500,007 800
08 janv. 2024558 068,00558 830,00552 240,00558 780,00558 780,0010 900
05 janv. 2024555 300,00555 684,00549 896,00554 300,00554 300,008 100
04 janv. 2024557 707,00560 400,00551 100,00551 550,00551 550,009 100
03 janv. 2024549 272,00557 900,00547 106,00556 050,00556 050,009 500
02 janv. 2024539 496,00550 500,00539 496,00549 787,00549 787,0012 000
29 déc. 2023543 924,00545 173,00540 100,00542 625,00542 625,008 100
28 déc. 2023543 683,00548 889,00540 005,00545 000,00545 000,007 400
27 déc. 2023543 003,00545 187,00540 226,00543 750,00543 750,007 600
26 déc. 2023541 225,00546 000,00540 786,00543 635,00543 635,0010 900
22 déc. 2023543 209,00546 100,00540 177,00542 600,00542 600,007 800
21 déc. 2023545 138,00547 495,00538 260,00541 000,00541 000,007 700
20 déc. 2023553 885,00556 000,00543 000,00543 740,00543 740,008 100
19 déc. 2023552 722,00556 367,00549 720,00554 650,00554 650,007 500
18 déc. 2023546 524,00555 375,00545 079,00551 182,00551 182,0010 500
15 déc. 2023547 249,00550 780,00538 512,00544 478,00544 478,008 400
14 déc. 2023558 014,00560 513,00546 540,00549 760,00549 760,008 100
13 déc. 2023551 682,00556 730,00549 373,00555 800,00555 800,007 800
12 déc. 2023545 954,00554 000,00545 797,00549 240,00549 240,007 900
11 déc. 2023540 632,00550 000,00535 881,00546 907,00546 907,0010 400
08 déc. 2023538 004,00542 144,00534 914,00540 000,00540 000,007 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...