CoinXview PortefeuilleApp
FR
Coin: 1 261Plateformes: 22Capitalisation: $2,78T −0,12%Vol. 24h: $21,71BDominance: BTC 58,6% ETH 10,3%Gas ETH: 0,17 gweiPeur & Cupidité: 51/100

Historique des prix de Berkshire Hathaway Inc. Class B (BRKBG)

Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en BRKBG. Affichage des 365 derniers jours.

Rendements mensuels BRKBG

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026———————-1,3%-1,0%+8,9%——+6%

Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.

Télécharger l'historique complet (CSV, s'ouvre dans Excel)

DateOuvrirÉlevéBasFermerVolumeVariation
28/10/2026$543,50$545,35$536,02 $544,26$120,18K+0.14%
27/10/2026$548,32$550,58$543,00 $543,18$2,05M-0.94%
26/10/2026$545,20$549,25$542,71 $548,25$192,24K+0.56%
25/10/2026$545,34$546,08$544,46 $545,72$4,99K+0.07%
24/10/2026$544,74$545,11$543,20 $544,37$1,02K-0.07%
23/10/2026$548,51$549,22$541,38 $543,73$192,37K-0.87%
22/10/2026$541,20$550,97$540,11 $548,30$171,92K+1.31%
21/10/2026$541,20$544,16$537,93 $541,01$109,11K-0.04%
20/10/2026$532,83$541,29$532,83 $541,20$44,12K+1.57%
19/10/2026$534,17$534,17$530,73 $532,88$104,48K-0.24%
18/10/2026$534,00$535,06$532,57 $534,68$3,14K+0.13%
17/10/2026$532,28$535,39$532,28 $534,00$3,25K+0.32%
16/10/2026$526,63$532,90$526,63 $532,43$41,21K+1.10%
15/10/2026$527,54$534,13$526,63 $526,64$64,13K-0.17%
14/10/2026$521,09$527,90$520,45 $527,84$93,78K+1.30%
13/10/2026$517,83$523,33$516,94 $521,33$74,02K+0.68%
12/10/2026$516,94$517,99$515,78 $517,28$101,00K+0.07%
11/10/2026$516,12$516,86$514,64 $516,86$4,77K+0.14%
10/10/2026$516,05$516,12$515,08 $516,12$2,55K+0.01%
09/10/2026$510,99$517,13$509,17 $515,28$21,45K+0.84%
08/10/2026$506,41$513,05$505,93 $511,70$30,07K+1.04%
07/10/2026$506,49$507,64$505,77 $506,43$33,65K-0.01%
06/10/2026$505,94$508,66$504,54 $507,20$34,13K+0.25%
05/10/2026$502,74$506,28$501,90 $505,94$42,78K+0.64%
04/10/2026$501,90$503,52$501,90 $502,96$3,59K+0.21%
03/10/2026$503,87$503,87$501,61 $503,06$788,08-0.16%
02/10/2026$502,85$504,21$500,62 $502,86$22,17K+0.00%
01/10/2026$499,92$502,50$497,60 $501,63$48,50K+0.34%
30/09/2026$503,79$504,28$499,37 $500,09$61,28K-0.73%
29/09/2026$503,81$504,79$501,44 $503,79$45,70K-0.00%
28/09/2026$505,02$507,21$503,27 $503,81$51,26K-0.24%
27/09/2026$505,15$506,36$504,72 $504,72$1,88K-0.09%
26/09/2026$506,33$506,38$505,15 $505,41$1,98K-0.18%
25/09/2026$507,60$508,16$504,32 $506,33$61,76K-0.25%
24/09/2026$509,14$510,63$506,60 $507,60$75,81K-0.30%
23/09/2026$504,19$511,37$504,19 $509,76$69,23K+1.10%
22/09/2026$504,28$505,94$503,05 $504,54$68,53K+0.05%
21/09/2026$510,53$511,47$503,40 $503,76$61,22K-1.33%
20/09/2026$509,80$511,02$509,15 $510,42$5,50K+0.12%
19/09/2026$511,21$511,88$509,23 $509,42$3,64K-0.35%
18/09/2026$511,04$513,06$508,32 $510,53$28,91K-0.10%
17/09/2026$520,70$522,36$510,10 $510,82$54,19K-1.90%
16/09/2026$517,03$524,53$515,84 $520,70$19,44K+0.71%
15/09/2026$515,55$517,32$514,01 $517,09$7,85K+0.30%
14/09/2026$510,83$517,21$510,83 $515,55$9,96K+0.92%
13/09/2026$511,45$511,45$508,44 $511,09$1,30K-0.07%
12/09/2026$511,53$511,63$508,30 $511,42$1,19K-0.02%
11/09/2026$508,10$511,34$507,07 $511,21$15,87K+0.61%
10/09/2026$507,25$509,73$506,49 $507,08$24,41K-0.03%
09/09/2026$506,94$509,02$502,91 $507,25$44,40K+0.06%
08/09/2026$506,21$508,27$503,19 $507,97$11,13K+0.35%
07/09/2026$507,23$507,43$506,21 $506,40$28,83K-0.16%
06/09/2026$506,02$507,33$505,89 $506,21$2,16K+0.04%
05/09/2026$505,99$506,91$505,89 $505,91$4,56K-0.02%
04/09/2026$508,36$509,13$505,32 $506,91$18,47K-0.29%
03/09/2026$505,64$508,98$505,64 $508,36$69,76K+0.54%
02/09/2026$503,17$509,08$501,71 $506,52$129,48K+0.67%
01/09/2026$505,32$506,83$503,01 $503,42$99,25K-0.38%
31/08/2026$507,73$507,73$502,92 $505,32$70,29K-0.47%
30/08/2026$506,93$507,93$506,48 $507,23$4,40K+0.06%
29/08/2026$505,71$507,77$505,71 $506,26$9,17K+0.11%
28/08/2026$503,57$506,87$503,57 $505,39$63,91K+0.36%
27/08/2026$504,13$505,38$500,37 $503,57$99,26K-0.11%
26/08/2026$504,32$507,54$503,55 $503,55$145,45K-0.15%
25/08/2026$504,39$505,98$502,01 $504,54$63,96K+0.03%
24/08/2026$501,02$505,41$498,20 $504,49$76,98K+0.69%
23/08/2026$496,35$501,72$496,35 $501,05$350,63K+0.95%
22/08/2026$497,02$499,20$496,67 $497,68$5,92K+0.13%
21/08/2026$498,14$500,74$497,01 $497,02$457,13K-0.22%
20/08/2026$501,25$502,25$497,69 $498,44$656,79K-0.56%
19/08/2026$505,00$508,97$501,23 $501,27$29,10K-0.74%
18/08/2026$503,56$506,69$501,37 $505,00$17,89K+0.29%
17/08/2026$510,24$510,24$503,56 $503,56$5,54K-1.31%
16/08/2026$509,07$511,56$508,98 $510,24$6,12K+0.23%
15/08/2026$509,40$509,40$508,98 $509,07$286,26-0.06%
14/08/2026$509,72$511,64$509,02 $509,39$5,16K-0.06%
13/08/2026$512,79$514,08$507,44 $509,02$46,41K-0.74%
12/08/2026$519,41$520,48$510,50 $511,76$80,57K-1.47%
11/08/2026$530,25$532,65$516,92 $518,17$128,65K-2.28%
10/08/2026$530,01$537,53$525,08 $530,25$90,93K+0.05%
09/08/2026$530,02$535,02$529,36 $530,47$4,42K+0.08%
08/08/2026$522,75$537,38$519,45 $530,75$4,03K+1.53%
07/08/2026$524,36$525,38$518,85 $521,74$103,20K-0.50%
06/08/2026$519,10$525,79$517,31 $523,61$95,39K+0.87%
05/08/2026$517,85$521,19$512,88 $518,06$3,94K+0.04%
04/08/2026$513,46$517,85$510,84 $517,85$18,87K+0.85%
03/08/2026$513,62$522,10$511,47 $513,46$7,04K-0.03%
02/08/2026$508,31$514,35$508,31 $512,85$1,01K+0.89%
01/08/2026$511,80$512,84$508,88 $508,88$456,12-0.57%
31/07/2026$511,00$514,10$508,04 $511,80$2,90K+0.16%
30/07/2026$509,25$511,28$503,23 $510,04$3,14K+0.16%
29/07/2026$512,59$514,35$507,25 $509,03$4,81K-0.69%
28/07/2026$496,30$514,99$495,59 $512,33$4,34K+3.23%
27/07/2026$495,05$497,44$491,53 $496,30$12,49K+0.25%
26/07/2026$496,00$497,34$492,65 $494,31$8,00K-0.34%
25/07/2026$494,05$494,33$492,29 $492,77$422,46-0.26%
24/07/2026$489,63$495,89$488,89 $493,55$16,56K+0.80%
23/07/2026$488,15$491,18$486,23 $489,63$102,29K+0.30%
22/07/2026$487,75$491,66$486,09 $487,86$159,57K+0.02%
21/07/2026$490,96$496,23$485,12 $487,75$162,82K-0.65%
20/07/2026$491,50$494,63$489,86 $490,96$88,53K-0.11%
19/07/2026$490,00$493,80$490,00 $490,50$42,55K+0.10%
18/07/2026$492,10$493,80$490,00 $490,00$66,54K-0.43%
17/07/2026$493,50$502,40$490,00 $492,10$24,93K-0.28%
16/07/2026$488,60$493,80$486,30 $492,30$11,42K+0.76%
15/07/2026$494,40$494,60$488,00 $488,60$26,43K-1.17%
14/07/2026$496,10$497,40$491,60 $493,00$81,17K-0.62%
13/07/2026$492,60$501,50$492,60 $497,50—+0.99%
12/07/2026$494,20$494,20$492,60 $493,30$186,15-0.18%
11/07/2026$491,50$493,70$491,10 $493,70$179,05+0.45%
10/07/2026$494,80$497,30$493,60 $493,60$206,51-0.24%
09/07/2026$496,90$498,10$495,70 $495,70$661,42-0.24%
08/07/2026$520,00$520,00$496,30 $496,80$5,13K-4.46%
Toutes les rubriques