Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,63+3,88 (+1,58%)
Al cierre: 04:00PM EDT
249,57 -0,06 (-0,02%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024249,34252,00247,97249,63249,63737.700
25 jul 2024246,32252,71244,52245,75245,751.128.800
24 jul 2024250,52252,65246,38246,39246,39453.600
23 jul 2024252,18255,44251,86255,01255,01458.700
22 jul 2024254,01255,00247,12252,25252,251.046.700
19 jul 2024244,89245,98242,17244,70244,70415.800
18 jul 2024247,08249,36241,62246,20246,20741.200
17 jul 2024248,58255,11246,65246,70246,70614.400
16 jul 2024247,37255,59246,01254,39254,39779.600
15 jul 2024252,44252,50244,04244,80244,80518.300
12 jul 2024251,70255,80249,61252,45252,45862.600
11 jul 2024248,04252,73246,75252,65252,65958.600
10 jul 2024241,37244,37241,01242,31242,31710.200
09 jul 2024239,06243,45239,02240,21240,21585.800
08 jul 2024237,87241,42236,01238,54238,54574.300
05 jul 2024233,25237,21232,22235,68235,68422.900
03 jul 2024234,58236,77233,05233,64233,64342.800
02 jul 2024235,34235,71231,24235,50235,50729.000
01 jul 2024240,85241,44230,70233,02233,02973.500
28 jun 2024236,89242,74236,89240,00240,001.357.500
27 jun 2024235,91240,06235,72238,31238,31468.100
26 jun 2024239,59241,41237,75239,31239,31449.100
25 jun 2024244,19245,43240,41240,64240,64652.200
24 jun 2024241,04244,72239,12242,53242,53980.700
21 jun 2024237,21240,14235,82239,98239,981.080.800
20 jun 2024235,11241,26234,45237,60237,601.124.300
18 jun 2024233,04234,81231,51233,82233,82519.100
17 jun 2024229,56234,21228,51233,39233,39868.700
14 jun 2024228,83230,22226,49228,02228,02609.000
13 jun 2024230,01232,98228,95231,53231,53915.900
12 jun 2024233,32237,00231,03231,38231,38841.800
11 jun 2024231,00233,76228,93229,29229,29985.600
10 jun 2024226,46231,67224,50230,95230,951.753.600
07 jun 2024233,14234,31228,38229,21229,211.054.900
06 jun 2024233,49237,12232,43233,90233,90806.000
05 jun 2024230,15236,32229,30235,49235,49834.500
04 jun 2024234,05235,40228,06228,98228,981.285.800
03 jun 2024242,00242,06233,71234,06234,061.578.500
31 may 2024239,78243,64232,64240,05240,051.974.500
30 may 2024232,40241,97230,00235,55235,554.986.500
29 may 2024198,07201,10196,61200,36200,361.869.600
28 may 2024200,24203,07197,96199,05199,051.154.100
24 may 2024193,88202,11193,88200,37200,371.764.500
23 may 2024185,11188,46183,61186,64186,641.285.800
22 may 2024190,64191,01181,87185,20185,201.746.800
21 may 2024191,22192,63189,88190,00190,00713.800
20 may 2024191,25194,08189,74190,71190,71969.400
17 may 2024192,81195,07190,80193,14193,141.077.100
16 may 2024194,56196,70194,50195,56195,56812.900
15 may 2024196,55197,99193,17194,81194,81828.800
14 may 2024196,53197,58192,60195,88195,88885.700
13 may 2024192,27196,24191,68193,83193,831.001.500
10 may 2024191,37192,40187,70190,40190,40928.800
09 may 2024187,31191,84185,97190,95190,95881.400
08 may 2024185,60188,46183,78187,48187,48539.500
07 may 2024189,35191,44187,65187,72187,72629.000
06 may 2024185,62189,06185,62188,00188,00852.900
03 may 2024186,06190,40185,50185,68185,68648.600
02 may 2024184,46185,66179,89184,31184,311.170.100
01 may 2024179,01181,78175,30178,02178,02697.800
30 abr 2024181,67184,37179,82179,94179,94952.900
29 abr 2024184,48185,43180,57182,80182,80886.700
26 abr 2024178,50187,11178,20184,19184,191.434.500
25 abr 2024177,97179,62174,64178,53178,53797.100
24 abr 2024180,27183,15178,22178,74178,74975.100
23 abr 2024178,62181,85178,59180,75180,75892.600
22 abr 2024180,20180,81175,62177,64177,64777.400
19 abr 2024179,20182,62177,52178,57178,571.079.400
18 abr 2024181,18182,11178,07179,29179,29604.500
17 abr 2024182,10183,32177,90179,91179,91840.600
16 abr 2024184,59185,24180,57180,92180,921.268.000
15 abr 2024192,35192,63183,82184,76184,761.427.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...