Premium
Berkshire Hathaway Inc (BRK.B)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.07 | 2.19902605202 | 457.93 | 474.93 | 457.34 | 3186321 | 470.27534732 | CS |
| 4 | 15.1 | 3.33406933098 | 452.9 | 474.93 | 440.1 | 3999853 | 459.41296598 | CS |
| 12 | 6.02 | 1.30308671371 | 461.98 | 491.67 | 440.1 | 3952646 | 462.76399465 | CS |
| 26 | 26.66 | 6.04069424933 | 441.34 | 491.67 | 406.11 | 3862985 | 457.52156165 | CS |
| 52 | 80.6 | 20.8053691275 | 387.4 | 491.67 | 381.475 | 3653442 | 435.41677099 | CS |
| 156 | 155.55 | 49.7839654345 | 312.45 | 491.67 | 259.85 | 3770632 | 356.90031567 | CS |
| 260 | 240.48 | 105.696202532 | 227.52 | 491.67 | 159.5 | 4470122 | 295.17495585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737157200 | 467.95 | 5.14 | 1.11 | 466.02 | 470.18 | 462.4547 | 6422399 |
| 1737070800 | 462.81 | 4.3 | 0.94 | 459.28 | 462.96 | 458.3001 | 3459337 |
| 1736984400 | 458.51 | 8.48 | 1.88 | 456 | 459.09 | 453.27 | 4686364 |
| 1736898000 | 450.03 | 6.12 | 1.38 | 445.79 | 450.3 | 443.92 | 4027807 |
| 1736811600 | 443.91 | 1.25 | 0.28 | 442 | 445 | 441.15 | 3638053 |
| 1736552400 | 442.66 | -9.18 | -2.03 | 451.76 | 453 | 440.1 | 5462910 |
| 1736379600 | 451.84 | -1.08 | -0.24 | 454 | 454 | 449.63 | 3920390 |
| 1736293200 | 452.92 | 1.51 | 0.33 | 452.89 | 456.515 | 451.1 | 3458678 |
| 1736206800 | 451.41 | -2.15 | -0.47 | 454 | 456.2399 | 450.57 | 4061525 |
| 1735947600 | 453.56 | 2.46 | 0.55 | 452.98 | 454.52691 | 450.12 | 2884997 |
| 1735861200 | 451.1 | -2.18 | -0.48 | 456.4 | 456.8899 | 450.03 | 3770855 |
| 1735688400 | 453.28 | 1.12 | 0.25 | 452.7 | 454.33 | 451.11 | 3367712 |
| 1735602000 | 452.16 | -4.35 | -0.95 | 454.42 | 454.69 | 449.1765 | 2799200 |
| 1735342800 | 456.51 | -2.57 | -0.56 | 457.94 | 461.13 | 454.48 | 3236748 |
| 1735256400 | 459.08 | 0.42 | 0.09 | 457.65 | 459.48 | 455.795 | 2146874 |
| 1735077840 | 458.66 | 4.31 | 0.95 | 455.98 | 458.99 | 454.07 | 1762066 |
| 1734997200 | 454.35 | 1.15 | 0.25 | 453.19 | 454.55 | 449.82 | 3802933 |
| 1734738000 | 453.2 | 3.86 | 0.86 | 448.88 | 458.65 | 447.19 | 12907254 |
| 1734651600 | 449.34 | 2.75 | 0.62 | 450.11 | 453.8 | 448.89 | 4632375 |
| 1734565200 | 446.59 | -9.07 | -1.99 | 457.01 | 458.73 | 446.09 | 4330545 |
| 1734478800 | 455.66 | 0.46 | 0.10 | 454.8 | 456.62 | 452.06 | 5050638 |
| 1734392400 | 455.2 | -2.7 | -0.59 | 458.4 | 460.4244 | 454.58 | 4522677 |
| 1734133200 | 457.9 | -0.73 | -0.16 | 460.67 | 460.67 | 457.01 | 3482921 |
| 1734046800 | 458.63 | -2.76 | -0.60 | 461.97 | 463.57 | 458.08 | 2554965 |
| 1733960400 | 461.39 | -1.1 | -0.24 | 463.78 | 465.48 | 458.77 | 3873818 |
| 1733874000 | 462.49 | -1.38 | -0.30 | 464.88 | 464.99 | 459.5 | 3629011 |
| 1733787600 | 463.87 | -6.63 | -1.41 | 470.67 | 471.7 | 463.42 | 3730253 |
| 1733528400 | 470.5 | -0.07 | -0.01 | 470.88 | 472.08 | 467.82 | 3255157 |
| 1733442000 | 470.57 | 2.25 | 0.48 | 468.7 | 472.74 | 468.7 | 3346879 |
| 1733355600 | 468.32 | -1.87 | -0.40 | 471.7 | 471.7 | 466.5 | 3918819 |
| 1733269200 | 470.19 | -7.14 | -1.50 | 478.45 | 478.45 | 468.805 | 4919577 |
| 1733182800 | 477.33 | -5.69 | -1.18 | 484.8 | 485.09 | 474.75 | 5026097 |
| 1732917840 | 483.02 | -0.06 | -0.01 | 486.4 | 486.4 | 482.05 | 2969705 |
| 1732750800 | 483.08 | 4.52 | 0.94 | 480.87 | 491.67 | 480.87 | 5357229 |
| 1732664400 | 478.56 | 1.13 | 0.24 | 478.24 | 479.4 | 472.85 | 3326848 |
| 1732578000 | 477.43 | 0.86 | 0.18 | 478.94 | 482.5 | 476.79 | 5224200 |
| 1732318800 | 476.57 | 4.51 | 0.96 | 472.12 | 477.4399 | 471.61 | 3880879 |
| 1732232400 | 472.06 | 3.23 | 0.69 | 469.96 | 474.66 | 467 | 4105995 |
| 1732146000 | 468.83 | -0.03 | -0.01 | 469.91 | 470.6149 | 466.11 | 3012095 |
| 1732059600 | 468.86 | -3.34 | -0.71 | 470.5 | 470.77 | 465.01 | 3029369 |
| 1731973200 | 472.2 | 1.92 | 0.41 | 470.5 | 472.6713 | 468.36 | 3357788 |
| 1731714000 | 470.28 | 2.58 | 0.55 | 465.27 | 472.2551 | 465.19 | 5783165 |
| 1731627600 | 467.7 | -0.4 | -0.09 | 468.31 | 469.4493 | 466 | 3770244 |
| 1731541200 | 468.1 | 1.81 | 0.39 | 466.98 | 468.4 | 464 | 2822845 |
| 1731454800 | 466.29 | -1.07 | -0.23 | 467.7 | 468.42 | 465.15 | 4343722 |
| 1731368400 | 467.36 | 3.95 | 0.85 | 465.8 | 470.51 | 464 | 4112224 |
| 1731109200 | 463.41 | 3.28 | 0.71 | 461.98 | 466.35 | 459.5001 | 3528063 |
| 1731022800 | 460.13 | -8.77 | -1.87 | 468.56 | 468.98 | 460.1 | 4220078 |
| 1730936400 | 468.9 | 23.84 | 5.36 | 460.16 | 469.26 | 459.4801 | 6531290 |
| 1730850000 | 445.06 | 2.77 | 0.63 | 442.45 | 445.23 | 441.1 | 3149441 |
| 1730763600 | 442.29 | -9.85 | -2.18 | 450.89 | 450.89 | 437.9 | 5703521 |
| 1730500800 | 452.14 | 1.22 | 0.27 | 451.5 | 455.12 | 450.7 | 2892572 |
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
