La bourse ferme dans 3 h 55 min

Berkshire Hathaway Inc. (BRK-B)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
397,74+0,82 (+0,21 %)
À la clôture : 04:01PM EDT
398,04 +0,30 (+0,08 %)
Avant Bourse : 07:32AM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 2024398,94399,28395,66397,74397,742 465 600
16 avr. 2024400,97401,25396,50396,92396,923 435 500
15 avr. 2024406,99409,06399,86400,26400,263 002 300
12 avr. 2024405,00407,21401,44403,26403,263 467 300
11 avr. 2024408,40411,15404,05407,61407,612 889 900
10 avr. 2024412,74413,56407,53409,11409,113 121 300
09 avr. 2024416,58417,32412,12414,69414,692 233 100
08 avr. 2024418,32418,57415,63415,97415,972 485 700
05 avr. 2024416,56419,27415,41418,62418,622 738 300
04 avr. 2024423,84424,52414,55415,32415,323 800 600
03 avr. 2024419,00421,91418,52420,24420,242 740 800
02 avr. 2024419,75421,01418,09418,92418,923 174 900
01 avr. 2024421,49421,66417,81420,20420,202 716 100
28 mars 2024417,80421,44415,85420,52420,524 377 400
27 mars 2024413,65417,21413,40416,93416,932 926 000
26 mars 2024410,00412,66408,60411,57411,572 935 100
25 mars 2024410,67411,07408,92409,92409,922 804 200
22 mars 2024413,00414,35411,40411,60411,602 999 600
21 mars 2024416,70417,83413,51413,78413,783 401 600
20 mars 2024412,02416,31411,55416,11416,112 932 900
19 mars 2024409,08412,19408,09411,76411,762 795 800
18 mars 2024408,70410,60406,00408,41408,413 775 700
15 mars 2024404,27408,46402,50408,13408,137 548 800
14 mars 2024409,08409,08403,34406,73406,733 734 700
13 mars 2024405,30409,00404,15408,13408,133 584 600
12 mars 2024406,78407,20404,10404,98404,982 616 700
11 mars 2024403,30405,01402,74404,76404,762 431 700
08 mars 2024401,08403,36400,01403,15403,153 410 600
07 mars 2024406,11406,40399,57402,39402,394 181 300
06 mars 2024402,18407,44401,70403,96403,963 839 100
05 mars 2024402,55403,33398,78400,74400,744 711 700
04 mars 2024405,00405,95401,43403,39403,394 179 400
01 mars 2024409,48410,39405,45407,11407,113 282 100
29 févr. 2024413,10413,79408,38409,40409,404 845 200
28 févr. 2024408,50414,67407,71412,14412,144 067 400
27 févr. 2024409,21409,96401,71408,91408,914 609 100
26 févr. 2024422,00430,00408,85409,14409,147 432 300
23 févr. 2024417,68420,56416,52417,22417,224 015 600
22 févr. 2024411,30416,26411,00415,16415,163 687 600
21 févr. 2024408,26409,48406,70409,25409,252 717 600
20 févr. 2024406,47411,11406,06407,15407,153 530 700
16 févr. 2024404,44406,74402,59405,99405,993 532 200
15 févr. 2024399,14404,27398,30403,45403,453 076 000
14 févr. 2024395,15398,86393,55398,68398,682 669 200
13 févr. 2024397,18399,71392,10394,80394,803 458 500
12 févr. 2024398,65399,48396,19397,71397,712 817 900
09 févr. 2024397,31398,36395,82398,36398,362 509 800
08 févr. 2024397,22398,65394,85397,49397,493 357 700
07 févr. 2024394,60399,15394,36397,66397,663 426 800
06 févr. 2024390,29393,93390,00393,74393,742 573 400
05 févr. 2024389,95393,37389,29390,76390,763 651 900
02 févr. 2024386,68392,07386,44390,75390,753 806 800
01 févr. 2024384,00386,55381,48386,44386,442 947 100
31 janv. 2024386,53387,92383,55383,74383,743 856 400
30 janv. 2024383,24387,64380,08387,15387,153 090 900
29 janv. 2024385,49385,70379,17383,18383,183 797 400
26 janv. 2024381,05385,73380,00385,40385,403 621 400
25 janv. 2024379,24380,99377,89380,85380,854 055 800
24 janv. 2024372,53377,79372,03376,59376,594 589 300
23 janv. 2024368,02372,42367,71372,14372,142 896 300
22 janv. 2024368,05369,27366,53368,06368,063 552 500
19 janv. 2024362,25368,31361,02366,99366,994 063 700
18 janv. 2024359,25362,64358,30362,38362,383 007 800
17 janv. 2024359,01362,53357,98359,29359,292 550 300
16 janv. 2024362,94363,60359,89361,10361,103 046 500
12 janv. 2024366,51366,85362,57363,62363,622 623 100
11 janv. 2024367,81367,89362,13363,34363,343 577 800
10 janv. 2024366,26368,83365,75367,92367,922 448 100
09 janv. 2024368,00368,00364,77366,90366,902 998 800
08 janv. 2024366,01368,30364,20368,18368,183 445 700
05 janv. 2024364,83366,30364,19365,59365,592 965 200
04 janv. 2024367,41369,37363,41363,68363,684 142 800
03 janv. 2024362,08367,85361,07366,75366,754 321 800
02 janv. 2024356,32362,57355,94362,46362,464 737 000
29 déc. 2023357,56357,86355,31356,66356,663 269 400
28 déc. 2023357,48358,68356,73357,57357,572 740 600
27 déc. 2023355,93357,08355,50356,95356,952 478 500
26 déc. 2023356,90357,77356,08356,83356,831 964 400
22 déc. 2023356,50358,26355,41356,47356,472 332 200
21 déc. 2023356,02357,20353,63356,14356,142 851 200
20 déc. 2023361,52361,66355,12355,35355,353 926 700
19 déc. 2023360,15362,55359,09361,80361,803 084 600
18 déc. 2023357,42361,14357,00359,65359,654 526 400
15 déc. 2023357,63358,00354,20356,50356,508 578 200
14 déc. 2023364,05364,05356,38358,12358,125 512 300
13 déc. 2023360,19362,15359,04362,03362,033 132 700
12 déc. 2023357,90360,41356,76360,02360,023 188 800
11 déc. 2023355,00357,49354,21357,06357,063 108 400
08 déc. 2023353,00353,67351,02353,08353,083 289 000
07 déc. 2023352,00353,02350,85352,70352,702 830 000
06 déc. 2023356,15357,45351,89352,38352,383 039 100
05 déc. 2023355,23356,60352,29355,03355,033 061 200
04 déc. 2023355,91357,83353,79356,66356,663 053 400
01 déc. 2023359,94360,24355,30357,07357,074 705 700
30 nov. 2023359,45360,43358,42360,00360,004 606 800
29 nov. 2023360,95361,52358,30358,69358,693 141 100
28 nov. 2023361,55362,12359,21360,05360,052 953 500
27 nov. 2023362,64362,64359,58361,34361,342 580 300
24 nov. 2023362,51363,19361,24362,68362,681 282 000
22 nov. 2023361,76362,46360,05361,80361,802 110 200
*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...