Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
161,29+6,37 (+4,11%)
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 2022156,21164,24156,21161,29161,29442.648
05 ago 2022154,45157,60153,00154,92154,92634.500
04 ago 2022155,76158,09153,60157,90157,90832.700
03 ago 2022149,78155,87149,36155,23155,23748.300
02 ago 2022150,06150,06147,08148,05148,05836.700
01 ago 2022140,56151,45139,18150,17150,17878.100
29 jul 2022144,34145,16137,55141,13141,131.300.500
28 jul 2022145,02147,36140,81144,12144,121.049.400
27 jul 2022142,86145,04138,49144,37144,37834.900
26 jul 2022144,05146,64139,39139,94139,942.531.300
25 jul 2022155,90155,90149,32151,78151,781.115.000
22 jul 2022155,77160,22154,81156,39156,39809.100
21 jul 2022151,66156,28150,54155,48155,48883.800
20 jul 2022147,36152,25146,75152,00152,00973.700
19 jul 2022145,34148,20143,39147,49147,49937.900
18 jul 2022142,23145,86140,45142,40142,401.701.300
15 jul 2022140,47141,98137,86140,11140,111.298.700
14 jul 2022141,89143,27138,02139,07139,071.609.500
13 jul 2022144,23147,45141,52144,75144,75791.100
12 jul 2022146,77150,63145,69146,65146,65655.200
11 jul 2022150,94151,55146,38146,97146,97606.600
08 jul 2022152,51153,64150,35152,20152,20618.400
07 jul 2022148,04154,68147,00154,07154,07709.000
06 jul 2022148,65152,29144,80147,29147,29710.200
05 jul 2022136,23147,85134,66147,21147,211.281.600
01 jul 2022135,00138,16133,28138,00138,00745.200
30 jun 2022140,00141,15135,68136,23136,231.302.900
29 jun 2022146,63147,99141,09143,00143,001.144.600
28 jun 2022157,40160,78147,87148,03148,03685.000
27 jun 2022161,25161,75155,61156,74156,74633.000
24 jun 2022152,05161,74151,00159,98159,98994.500
23 jun 2022149,64151,50143,35149,80149,801.465.500
22 jun 2022149,91154,86148,49149,28149,281.460.700
21 jun 2022157,92160,96153,63154,94154,94596.900
17 jun 2022150,07157,03149,00155,33155,331.556.700
16 jun 2022156,92157,04149,97151,13151,131.170.700
15 jun 2022159,16163,64159,01161,22161,22556.700
14 jun 2022162,18164,85158,17158,43158,43696.100
13 jun 2022163,23166,55160,20161,09161,09766.100
10 jun 2022171,90173,20166,87168,23168,23704.300
09 jun 2022174,72177,24173,37173,91173,91570.800
08 jun 2022175,36179,34173,45176,22176,22771.100
07 jun 2022170,05176,79169,33176,38176,38879.800
06 jun 2022171,88175,26168,81174,89174,89804.300
03 jun 2022172,22175,51169,65170,87170,87790.900
02 jun 2022165,51176,12165,26174,15174,15939.600
01 jun 2022170,64170,73163,47164,95164,95905.900
31 may 2022167,51170,55162,34168,30168,301.474.900
27 may 2022168,03173,10165,10171,63171,631.605.200
26 may 2022160,00175,16159,51169,87169,872.049.300
25 may 2022144,86158,38144,31156,29156,291.318.400
24 may 2022151,72152,28142,41145,45145,451.353.700
23 may 2022150,51158,63149,34155,45155,451.254.400
20 may 2022161,50161,93144,37150,71150,714.005.800
19 may 2022175,17179,91173,86177,20177,201.476.400
18 may 2022179,82187,43176,22177,46177,462.242.900
17 may 2022173,83175,03166,36174,84174,841.206.500
16 may 2022170,81174,61168,09172,46172,461.145.300
13 may 2022173,97176,63171,15172,50172,50895.700
12 may 2022171,06180,25168,56172,03172,031.234.800
11 may 2022183,93185,69172,69173,46173,46952.700
10 may 2022193,45193,57173,82183,00183,002.169.400
09 may 2022193,96197,52187,91188,62188,621.541.600
06 may 2022209,25209,25193,43196,70196,701.243.900
05 may 2022212,41214,08204,12207,91207,91583.300
04 may 2022209,67216,13203,36214,32214,32741.500
03 may 2022211,02212,65205,55208,62208,62506.500
02 may 2022202,65211,71202,65211,68211,68689.000
29 abr 2022210,00211,81203,30203,56203,56618.600
28 abr 2022210,64215,20204,09213,54213,54603.000
27 abr 2022203,99211,00202,58206,32206,32622.600
26 abr 2022206,37208,27200,26203,16203,16572.700
25 abr 2022208,00210,63201,63209,25209,251.068.800
22 abr 2022212,67214,30206,58209,15209,15832.300
21 abr 2022224,94226,56215,19217,57217,57856.000
20 abr 2022229,99231,29222,05222,55222,55768.400
19 abr 2022219,36229,55219,36227,54227,54831.000
18 abr 2022213,82220,74211,45218,96218,96830.100
14 abr 2022214,06216,19211,68213,85213,85556.700
13 abr 2022206,05215,92205,02213,00213,001.098.100
12 abr 2022209,33215,58206,00207,71207,711.092.800
11 abr 2022194,19207,95193,51207,02207,021.330.900
08 abr 2022194,01198,79192,58194,24194,24704.100
07 abr 2022190,31195,66188,97194,80194,80992.500
06 abr 2022182,05191,80181,45190,86190,86920.000
05 abr 2022184,01187,42179,68185,65185,65761.100
04 abr 2022181,74188,60180,00187,82187,82620.300
01 abr 2022183,94185,26181,05181,95181,95650.500
31 mar 2022189,25190,62182,16182,17182,17660.900
30 mar 2022193,89197,63189,72190,39190,39585.600
29 mar 2022192,16199,79189,48198,63198,631.019.900
28 mar 2022181,51187,22180,01187,00187,00581.400
25 mar 2022184,00185,03181,54182,83182,83527.400
24 mar 2022183,31185,00181,25183,70183,70782.800
23 mar 2022189,12189,12181,02181,92181,92689.400
22 mar 2022190,00195,49190,00191,21191,211.251.600
21 mar 2022196,86197,27187,51188,62188,621.242.900
18 mar 2022197,24197,55192,04197,20197,20907.800
17 mar 2022195,96200,36193,49199,10199,10771.700
16 mar 2022197,85206,48195,39199,63199,63866.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...