Premium
Berkshire Hathaway Inc (BRK.B)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3504 | -0.0674858441508 | 519.22 | 536.52 | 498.6088 | 5865847 | 522.06856764 | CS |
| 4 | -5.3504 | -1.02064018923 | 524.22 | 539 | 462.1 | 6475459 | 517.4428357 | CS |
| 12 | 60.9396 | 13.3076234359 | 457.93 | 539 | 454.6 | 5030571 | 503.19558858 | CS |
| 26 | 52.7696 | 11.3215189873 | 466.1 | 539 | 437.9 | 4508294 | 483.23588235 | CS |
| 52 | 120.0196 | 30.0914128118 | 398.85 | 539 | 395.661 | 4056188 | 460.03738676 | CS |
| 156 | 174.7796 | 50.7947339359 | 344.09 | 539 | 259.85 | 3778585 | 374.10324627 | CS |
| 260 | 325.9796 | 168.997667064 | 192.89 | 539 | 167.0401 | 4322557 | 315.05583621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 518.21 | 1.76 | 0.34 | 518.51 | 523.88 | 514.5701 | 5293679 |
| 1744843200 | 516.45 | -11.72 | -2.22 | 528.7 | 530.13 | 512.89 | 5880056 |
| 1744756800 | 528.16999 | -1.35 | -0.25 | 533.225 | 535.91999 | 527.36 | 4324395 |
| 1744670400 | 529.52 | 5.41 | 1.03 | 533 | 536.52 | 526.98 | 5445020 |
| 1744411200 | 524.11 | 8.3 | 1.61 | 515 | 526.58 | 510.77 | 6228314 |
| 1744324800 | 515.80999 | -5.6 | -1.07 | 519.22 | 521.41 | 498.6088 | 7451448 |
| 1744238400 | 521.41 | 28.77 | 5.84 | 490 | 523.92999 | 485.5596 | 10136771 |
| 1744152000 | 492.64 | 2.26 | 0.46 | 509 | 516 | 484.19 | 9454425 |
| 1744065600 | 490.38 | -3.16 | -0.64 | 468 | 505.8451 | 462.1 | 12714161 |
| 1743806400 | 493.54 | -36.62 | -6.91 | 518.99 | 521 | 492.98 | 12597765 |
| 1743720000 | 530.16 | -7.56 | -1.41 | 527.44 | 538.79999 | 525.14 | 6398035 |
| 1743633600 | 537.72 | 4.73 | 0.89 | 531.89 | 539 | 530.82 | 4038823 |
| 1743547200 | 532.99 | 0.41 | 0.08 | 532.01 | 536.41 | 527.5001 | 4110381 |
| 1743460800 | 532.58 | 6.27 | 1.19 | 520.99 | 536.52 | 519 | 7110020 |
| 1743201600 | 526.30999 | -8.21 | -1.54 | 535.54999 | 536 | 524.67909 | 5310974 |
| 1743115200 | 534.52 | 1.31 | 0.25 | 533.35 | 537.38 | 529.3537 | 5149742 |
| 1743028800 | 533.21 | 4.34 | 0.82 | 531 | 537.63 | 530.98 | 4987379 |
| 1742942400 | 528.87 | 3.02 | 0.57 | 527.63 | 533.29 | 525.8804 | 3935984 |
| 1742856000 | 525.85 | 3.94 | 0.75 | 523.63 | 527.29999 | 521.48 | 4853046 |
| 1742596800 | 521.91 | -6.82 | -1.29 | 529 | 529 | 520.78 | 5326389 |
| 1742510400 | 528.73 | 3.46 | 0.66 | 524.22 | 530.6091 | 522.66999 | 4056042 |
| 1742424000 | 525.27 | 2.13 | 0.41 | 526.46 | 526.71 | 520.655 | 3791619 |
| 1742337600 | 523.14 | 0.13 | 0.02 | 525.45 | 528.38 | 521.41999 | 4855334 |
| 1742251200 | 523.01 | 8.41 | 1.63 | 514.95 | 524.71 | 513.21 | 5327634 |
| 1741992000 | 514.6 | 10.35 | 2.05 | 506.95 | 515.84 | 502.92 | 5772387 |
| 1741905600 | 504.25 | 8.31 | 1.68 | 496.98 | 507.398 | 494.75 | 5094571 |
| 1741819200 | 495.94 | -0.31 | -0.06 | 499.54 | 499.54 | 488.75 | 3868395 |
| 1741732800 | 496.25 | -0.85 | -0.17 | 496.94 | 499.15 | 491.3101 | 5315842 |
| 1741646400 | 497.1 | 1.48 | 0.30 | 490.53 | 500.449 | 490 | 6254408 |
| 1741390800 | 495.62 | -2.22 | -0.45 | 497.5 | 498.27 | 490.11 | 3831412 |
| 1741304400 | 497.84 | -0.66 | -0.13 | 496.835 | 499.1 | 491.6314 | 4089549 |
| 1741218000 | 498.5 | 2.64 | 0.53 | 496.55 | 500.93 | 492.32 | 4709056 |
| 1741131600 | 495.86 | -14.22 | -2.79 | 507.48 | 508.73 | 493.6091 | 6119854 |
| 1741045200 | 510.08 | -3.75 | -0.73 | 516.22 | 518.77 | 506.48 | 5082094 |
| 1740786000 | 513.83 | 11.42 | 2.27 | 507 | 515.37 | 504.3333 | 6834263 |
| 1740699600 | 502.41 | 8.31 | 1.68 | 496.1 | 504.95 | 495.61 | 4500577 |
| 1740613200 | 494.1 | -5.72 | -1.14 | 499.03 | 499.9 | 493.05 | 3537040 |
| 1740526800 | 499.82 | 1.4 | 0.28 | 503.14 | 507 | 491.9 | 6746551 |
| 1740440400 | 498.42 | 19.68 | 4.11 | 483.92 | 503.9599 | 483.24 | 9820696 |
| 1740181200 | 478.74 | -3.06 | -0.64 | 480 | 483.64 | 477.74 | 4071079 |
| 1740094800 | 481.8 | -1.97 | -0.41 | 484 | 484.35 | 478.14 | 2648181 |
| 1740008400 | 483.77 | 0.95 | 0.20 | 483.3 | 484.72 | 480.68 | 2435504 |
| 1739922000 | 482.82 | 3.23 | 0.67 | 480.93 | 484.06 | 477.63 | 3334422 |
| 1739576400 | 479.59 | -0.9 | -0.19 | 481.88 | 484.55 | 479.45 | 3033201 |
| 1739490000 | 480.49 | 8.76 | 1.86 | 472.6 | 481.19 | 471.2 | 3271356 |
| 1739403600 | 471.73 | -0.88 | -0.19 | 470.78 | 472.15 | 468.09 | 3293905 |
| 1739317200 | 472.61 | 2.44 | 0.52 | 470.38 | 473.05 | 466.715 | 2319042 |
| 1739230800 | 470.17 | -2.57 | -0.54 | 474.57 | 474.57 | 469.3701 | 2904663 |
| 1738971600 | 472.74 | -4.48 | -0.94 | 478.03 | 478.4 | 472.34 | 3196054 |
| 1738885200 | 477.22 | 3.49 | 0.74 | 475.5 | 478 | 473.28 | 3299627 |
| 1738798800 | 473.73 | 6.24 | 1.33 | 469.8 | 474.24 | 468.89 | 3766424 |
| 1738712400 | 467.49 | 2.88 | 0.62 | 464.26 | 467.91 | 462.7 | 3547208 |
| 1738626000 | 464.61 | -4.06 | -0.87 | 460.89 | 466.74 | 454.6 | 4223554 |
| 1738366800 | 468.67 | -3.68 | -0.78 | 472.32 | 472.55 | 467.0101 | 5438143 |
| 1738280400 | 472.35 | 3.09 | 0.66 | 472.24 | 474.0643 | 469.15 | 2534883 |
| 1738194000 | 469.26 | -0.71 | -0.15 | 470.1 | 473.92 | 468 | 2516564 |
| 1738107600 | 469.97 | -4.73 | -1.00 | 473.03 | 473.3 | 469.3 | 3312688 |
| 1738021200 | 474.7 | 11.51 | 2.48 | 464.3 | 474.93 | 464.3 | 4510324 |
| 1737762000 | 463.19 | 2.68 | 0.58 | 457.93 | 463.81 | 457.34 | 3055833 |
| 1737675600 | 460.51 | 0 | 0.00 | 460.51 | 460.51 | 460.51 | 0 |
| 1737589200 | 460.51 | -8.06 | -1.72 | 468.59 | 468.59 | 455.28 | 5485804 |
| 1737502800 | 468.57 | 0.62 | 0.13 | 471.26 | 473.17 | 467.72 | 4763092 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
