Mercados españoles cerrados en 4 hrs 55 min

Burlington Stores, Inc. (BURL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
184,76-5,35 (-2,81%)
Al cierre: 04:00PM EDT
184,00 -0,76 (-0,41%)
Después del cierre: 04:44PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024192,35192,63183,82184,76184,761.395.300
12 abr 2024195,07196,12189,06190,11190,111.313.800
11 abr 2024194,74199,19194,14198,06198,06770.700
10 abr 2024195,83197,58192,65194,70194,701.015.800
09 abr 2024199,99200,78198,98199,45199,451.311.000
08 abr 2024200,41202,38198,43199,30199,301.037.000
05 abr 2024202,20203,10199,83199,91199,911.083.000
04 abr 2024213,98214,25202,15202,44202,442.213.400
03 abr 2024220,75221,29211,53211,95211,951.150.100
02 abr 2024225,00225,72219,85221,75221,751.091.800
01 abr 2024231,56232,34227,73228,73228,731.086.400
28 mar 2024230,65232,69230,28232,19232,19782.400
27 mar 2024227,00230,68226,24230,62230,62676.200
26 mar 2024227,82229,11224,52224,80224,80707.800
25 mar 2024226,29231,57226,29227,61227,61766.700
22 mar 2024226,20227,12224,78226,67226,67612.600
21 mar 2024228,25230,07225,86227,32227,32799.900
20 mar 2024223,38228,38222,71228,25228,251.171.600
19 mar 2024218,70225,04218,70224,57224,57739.100
18 mar 2024218,87222,25216,15219,61219,611.070.800
15 mar 2024217,72220,33217,25218,03218,031.017.000
14 mar 2024221,00222,25216,64218,46218,46705.800
13 mar 2024217,98221,82217,28221,09221,09567.400
12 mar 2024215,02220,54215,02219,52219,52733.400
11 mar 2024216,63218,98213,32214,54214,54825.600
08 mar 2024223,60223,60213,20216,25216,251.129.400
07 mar 2024221,98227,50216,10221,26221,262.747.000
06 mar 2024212,94213,68204,01205,86205,861.954.000
05 mar 2024207,26212,36207,01212,11212,11919.800
04 mar 2024205,79208,85203,72208,41208,41891.500
01 mar 2024205,37208,95205,00205,76205,76682.300
29 feb 2024205,59206,99203,02205,10205,10749.900
28 feb 2024205,99206,78204,00205,40205,40748.200
27 feb 2024206,42209,98204,28206,75206,75768.900
26 feb 2024202,73206,79201,97206,16206,161.129.900
23 feb 2024201,65203,44199,23199,40199,40582.600
22 feb 2024195,00202,30194,81202,25202,25833.200
21 feb 2024193,76196,61192,78193,81193,81662.200
20 feb 2024194,37196,85193,11193,73193,73653.600
16 feb 2024196,09198,61195,09195,17195,17523.300
15 feb 2024196,76197,76195,45197,21197,21462.400
14 feb 2024197,13198,31192,16195,21195,21725.000
13 feb 2024192,16195,44189,40194,05194,05676.600
12 feb 2024198,36200,00196,38197,82197,82480.500
09 feb 2024198,98201,11196,39197,67197,67725.100
08 feb 2024196,05200,39195,85199,95199,95979.600
07 feb 2024194,53197,18193,34194,14194,14704.500
06 feb 2024193,25195,41192,26194,12194,12555.100
05 feb 2024193,52194,85191,03193,61193,61920.600
02 feb 2024195,37198,19192,43196,73196,73627.500
01 feb 2024191,78197,37191,78197,32197,32715.700
31 ene 2024196,93197,22190,17191,15191,15834.600
30 ene 2024197,11197,73194,71197,11197,11564.200
29 ene 2024198,68199,94196,86198,40198,40779.300
26 ene 2024197,74198,82195,51198,02198,02656.300
25 ene 2024192,76197,21192,54197,05197,05766.100
24 ene 2024196,36196,40190,60190,83190,83905.800
23 ene 2024198,40200,56192,90194,86194,86913.400
22 ene 2024195,43196,98194,13195,78195,781.039.800
19 ene 2024196,12197,31193,17194,80194,80947.000
18 ene 2024196,13197,77193,74195,71195,71790.100
17 ene 2024197,03197,67192,61195,97195,971.208.400
16 ene 2024190,47193,40189,36193,37193,37655.600
12 ene 2024195,90197,98191,74191,76191,76745.000
11 ene 2024196,22196,60192,57194,95194,95810.200
10 ene 2024196,97198,61195,05196,90196,90661.000
09 ene 2024192,80197,69191,86196,69196,69671.600
08 ene 2024190,45194,89189,85193,95193,95758.500
05 ene 2024187,47192,53187,39190,05190,05779.300
04 ene 2024189,41191,14187,87188,15188,15863.500
03 ene 2024191,85193,50187,48187,85187,851.323.500
02 ene 2024192,35197,18192,05194,86194,86740.900
29 dic 2023196,54198,30194,32194,48194,48846.400
28 dic 2023195,89198,04195,44197,05197,05770.100
27 dic 2023195,50196,88193,56196,60196,601.005.800
26 dic 2023191,47197,24191,47195,89195,891.116.600
22 dic 2023189,82193,77189,00191,83191,83766.700
21 dic 2023190,28192,97190,00190,48190,48967.000
20 dic 2023186,46194,69186,46188,64188,642.044.400
19 dic 2023183,78187,14183,41186,64186,64685.000
18 dic 2023184,00184,69180,83181,83181,831.047.300
15 dic 2023187,63189,99182,83183,05183,052.204.900
14 dic 2023189,31192,92187,01187,90187,901.703.500
13 dic 2023178,70187,24177,44186,67186,671.417.600
12 dic 2023177,58179,20175,63178,68178,68827.600
11 dic 2023177,48179,71176,74177,76177,76840.800
08 dic 2023174,25177,75173,42176,28176,28801.900
07 dic 2023176,41177,83173,21174,08174,081.076.800
06 dic 2023177,01178,89175,62176,22176,22983.500
05 dic 2023176,69176,69173,76175,51175,51813.600
04 dic 2023173,30178,83172,80178,30178,301.375.900
01 dic 2023170,28176,24168,55174,06174,061.420.000
30 nov 2023171,66172,26168,49169,59169,591.408.200
29 nov 2023173,03175,68171,47171,52171,521.495.100
28 nov 2023170,94171,61169,11171,40171,401.559.300
27 nov 2023172,30173,26170,61171,68171,682.129.900
24 nov 2023172,80174,58171,86172,45172,451.051.100
22 nov 2023166,37173,51165,74171,75171,753.649.500
21 nov 2023159,90167,09156,01165,06165,066.389.600
20 nov 2023136,00137,65133,09136,71136,713.534.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...