Mercados españoles abiertos en 3 hrs 21 min

Berkshire Focus (BFOCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,43+0,37 (+1,76%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202421,4321,4321,4321,4321,43-
01 may 202421,0621,0621,0621,0621,06-
30 abr 202421,4821,4821,4821,4821,48-
29 abr 202422,0822,0822,0822,0822,08-
26 abr 202422,0822,0822,0822,0822,08-
25 abr 202421,3521,3521,3521,3521,35-
24 abr 202421,3521,3521,3521,3521,35-
23 abr 202421,6421,6421,6421,6421,64-
22 abr 202420,9420,9420,9420,9420,94-
19 abr 202420,6820,6820,6820,6820,68-
18 abr 202421,8221,8221,8221,8221,82-
17 abr 202422,0822,0822,0822,0822,08-
16 abr 202422,7322,7322,7322,7322,73-
15 abr 202422,4722,4722,4722,4722,47-
12 abr 202423,1123,1123,1123,1123,11-
11 abr 202423,7323,7323,7323,7323,73-
10 abr 202423,2323,2323,2323,2323,23-
09 abr 202423,3723,3723,3723,3723,37-
08 abr 202423,5023,5023,5023,5023,50-
05 abr 202423,6423,6423,6423,6423,64-
04 abr 202423,0623,0623,0623,0623,06-
03 abr 202423,4923,4923,4923,4923,49-
02 abr 202423,1623,1623,1623,1623,16-
01 abr 202423,4023,4023,4023,4023,40-
28 mar 202423,3523,3523,3523,3523,35-
27 mar 202423,4823,4823,4823,4823,48-
26 mar 202423,7623,7623,7623,7623,76-
25 mar 202423,8823,8823,8823,8823,88-
22 mar 202423,5223,5223,5223,5223,52-
21 mar 202423,6223,6223,6223,6223,62-
20 mar 202423,1123,1123,1123,1123,11-
19 mar 202422,4122,4122,4122,4122,41-
18 mar 202422,5722,5722,5722,5722,57-
15 mar 202422,4422,4422,4422,4422,44-
14 mar 202422,6422,6422,6422,6422,64-
13 mar 202422,9822,9822,9822,9822,98-
12 mar 202423,0923,0923,0923,0923,09-
11 mar 202422,6422,6422,6422,6422,64-
08 mar 202423,3023,3023,3023,3023,30-
07 mar 202423,5823,5823,5823,5823,58-
06 mar 202423,1423,1423,1423,1423,14-
05 mar 202422,7222,7222,7222,7222,72-
04 mar 202423,4623,4623,4623,4623,46-
01 mar 202422,9722,9722,9722,9722,97-
29 feb 202422,1322,1322,1322,1322,13-
28 feb 202421,8521,8521,8521,8521,85-
27 feb 202421,8721,8721,8721,8721,87-
26 feb 202421,5721,5721,5721,5721,57-
23 feb 202421,1921,1921,1921,1921,19-
22 feb 202421,3221,3221,3221,3221,32-
21 feb 202420,1920,1920,1920,1920,19-
20 feb 202420,7920,7920,7920,7920,79-
16 feb 202421,3921,3921,3921,3921,39-
15 feb 202421,8721,8721,8721,8721,87-
14 feb 202421,6821,6821,6821,6821,68-
13 feb 202420,7720,7720,7720,7720,77-
12 feb 202421,4721,4721,4721,4721,47-
09 feb 202421,5721,5721,5721,5721,57-
08 feb 202420,9520,9520,9520,9520,95-
07 feb 202420,6020,6020,6020,6020,60-
06 feb 202420,1820,1820,1820,1820,18-
05 feb 202420,2620,2620,2620,2620,26-
02 feb 202420,2720,2720,2720,2720,27-
01 feb 202419,4819,4819,4819,4819,48-
31 ene 202419,1219,1219,1219,1219,12-
30 ene 202419,6319,6319,6319,6319,63-
29 ene 202419,8819,8819,8819,8819,88-
26 ene 202419,4019,4019,4019,4019,40-
25 ene 202419,4819,4819,4819,4819,48-
24 ene 202419,4619,4619,4619,4619,46-
23 ene 202419,3419,3419,3419,3419,34-
22 ene 202419,3019,3019,3019,3019,30-
19 ene 202419,1919,1919,1919,1919,19-
18 ene 202418,6818,6818,6818,6818,68-
17 ene 202418,4618,4618,4618,4618,46-
16 ene 202418,5818,5818,5818,5818,58-
12 ene 202418,4618,4618,4618,4618,46-
11 ene 202418,6218,6218,6218,6218,62-
10 ene 202418,6918,6918,6918,6918,69-
09 ene 202418,6218,6218,6218,6218,62-
08 ene 202418,5018,5018,5018,5018,50-
05 ene 202417,8517,8517,8517,8517,85-
04 ene 202417,7617,7617,7617,7617,76-
03 ene 202417,7717,7717,7717,7717,77-
02 ene 202418,3418,3418,3418,3418,34-
29 dic 202319,0019,0019,0019,0019,00-
28 dic 202319,3819,3819,3819,3819,38-
27 dic 202319,4619,4619,4619,4619,46-
26 dic 202319,2219,2219,2219,2219,22-
22 dic 202319,1019,1019,1019,1019,10-
21 dic 202319,1019,1019,1019,1019,10-
20 dic 202318,7718,7718,7718,7718,77-
19 dic 202319,2919,2919,2919,2919,29-
18 dic 202318,9818,9818,9818,9818,98-
15 dic 202318,8118,8118,8118,8118,81-
14 dic 202318,8618,8618,8618,8618,86-
13 dic 202318,5318,5318,5318,5318,53-
12 dic 202318,1718,1718,1718,1718,17-
11 dic 202318,0918,0918,0918,0918,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...