Mercados españoles cerrados en 1 hr 49 mins

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
236,07+4,40 (+1,90%)
A partir del 09:40AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2022226,39236,80234,66236,07236,0717.792
25 ene 2022226,39236,65225,09231,67231,671.543.300
24 ene 2022206,70230,08206,70229,60229,601.492.600
21 ene 2022214,50216,96208,13213,85213,851.097.300
20 ene 2022219,54225,12215,01215,83215,831.455.500
19 ene 2022223,00229,60220,38224,00224,001.234.000
18 ene 2022224,60226,44217,64219,08219,081.201.200
14 ene 2022236,08236,37222,75229,99229,991.209.800
13 ene 2022245,92249,25238,33239,17239,17644.200
12 ene 2022247,60252,00242,15245,32245,32694.300
11 ene 2022246,61251,02242,24247,67247,67760.700
10 ene 2022250,69252,62233,67247,00247,002.649.200
07 ene 2022265,62266,35251,38253,48253,481.373.900
06 ene 2022271,41276,35267,38268,79268,79481.600
05 ene 2022283,56286,30274,18274,32274,32607.800
04 ene 2022289,00291,26284,08284,85284,85528.700
03 ene 2022289,41292,96288,00289,00289,00584.600
31 dic 2021294,12294,12290,46291,51291,51251.000
30 dic 2021290,77295,30290,56293,23293,23333.300
29 dic 2021289,87293,07288,30292,06292,06233.900
28 dic 2021287,73291,92287,73289,84289,84496.000
27 dic 2021287,20289,46285,40289,24289,24412.200
23 dic 2021286,80289,15283,60287,19287,19485.200
22 dic 2021281,33286,20280,02286,20286,20788.000
21 dic 2021274,12282,55273,66282,49282,49609.700
20 dic 2021272,15272,56267,00271,82271,82659.900
17 dic 2021267,08278,06263,12277,24277,24922.000
16 dic 2021285,18286,20270,68271,38271,38719.700
15 dic 2021278,12281,36273,60278,92278,92647.200
14 dic 2021277,01285,83276,11280,08280,08650.700
13 dic 2021287,47291,10277,48278,17278,17570.200
10 dic 2021289,63290,21284,54289,20289,20380.100
09 dic 2021287,49289,61284,89287,64287,64527.400
08 dic 2021294,68295,18288,42289,85289,85438.100
07 dic 2021292,00296,36289,27293,32293,32604.800
06 dic 2021293,54294,65286,73288,15288,15632.100
03 dic 2021291,78292,67285,18288,56288,56817.700
02 dic 2021281,85296,27281,36293,00293,001.025.000
01 dic 2021295,92304,18280,40280,66280,661.202.600
30 nov 2021290,82293,82287,56293,13293,131.161.000
29 nov 2021297,00297,00285,59293,37293,371.154.700
26 nov 2021281,72286,58275,42283,85283,85917.400
24 nov 2021281,95293,31274,42290,09290,091.572.200
23 nov 2021271,99292,30268,82285,55285,552.313.500
22 nov 2021268,56269,54259,78263,00263,00712.700
19 nov 2021271,51272,96262,30264,97264,97831.300
18 nov 2021279,02281,51273,06274,92274,92660.300
17 nov 2021281,90288,68272,02275,78275,781.170.300
16 nov 2021273,10275,29270,51274,35274,35679.700
15 nov 2021272,21275,37269,83270,66270,66860.800
12 nov 2021271,76272,12265,66269,52269,521.039.600
11 nov 2021283,17286,82269,80269,82269,821.376.700
10 nov 2021297,62299,65291,54292,63292,63399.400
09 nov 2021293,42299,31293,42299,25299,25311.300
08 nov 2021297,90299,41291,80293,43293,43375.900
05 nov 2021298,01301,53294,97297,88297,88418.900
04 nov 2021290,08294,82288,44293,84293,84397.000
03 nov 2021287,78293,00286,00290,84290,84449.500
02 nov 2021286,79288,73284,46287,06287,06466.900
01 nov 2021276,48288,20276,48287,35287,35638.400
29 oct 2021273,84278,75273,34276,29276,29383.900
28 oct 2021274,05276,19272,39275,86275,86662.900
27 oct 2021278,56279,36267,68271,51271,51887.700
26 oct 2021279,67279,67275,52277,17277,17257.800
25 oct 2021279,44281,19276,49276,99276,99264.500
22 oct 2021279,07280,41274,91278,34278,34339.800
21 oct 2021276,09282,46275,07280,87280,87370.700
20 oct 2021275,29282,56273,48275,96275,96712.700
19 oct 2021277,00277,00269,73272,71272,71561.900
18 oct 2021268,29276,11266,62275,53275,53728.100
15 oct 2021271,62273,07268,11268,93268,93658.400
14 oct 2021251,98271,63251,19269,79269,79981.800
13 oct 2021268,20270,24264,07264,17264,17794.800
12 oct 2021267,28269,40265,64267,63267,63667.100
11 oct 2021275,91277,17265,50265,68265,68766.300
08 oct 2021278,55279,58275,63277,45277,45594.500
07 oct 2021272,25281,07272,25278,72278,72622.300
06 oct 2021274,99277,84269,56270,56270,56634.100
05 oct 2021277,27282,78276,23277,43277,43591.100
04 oct 2021282,72285,76275,68277,24277,24712.300
01 oct 2021284,28288,78281,26284,94284,94647.200
30 sept 2021301,30301,30283,01283,57283,57906.900
29 sept 2021305,38308,80302,96303,18303,18340.000
28 sept 2021307,35307,56300,42303,07303,07361.700
27 sept 2021306,41314,71306,41307,84307,84392.500
24 sept 2021301,99308,00300,21304,86304,86409.800
23 sept 2021299,42305,99296,24303,28303,28526.600
22 sept 2021296,21299,41293,92296,73296,73412.300
21 sept 2021294,84296,46291,70294,14294,14311.800
20 sept 2021292,70296,90288,12292,26292,26646.300
17 sept 2021293,77300,22293,77296,16296,161.259.300
16 sept 2021289,28293,50287,28292,41292,41482.900
15 sept 2021288,09288,68283,94287,59287,59418.800
14 sept 2021291,25291,25284,83290,43290,43512.700
13 sept 2021288,85290,59285,75289,89289,89599.200
10 sept 2021294,55295,93287,01287,15287,15666.600
09 sept 2021291,91298,96291,43294,18294,18606.100
08 sept 2021296,54298,10290,30292,20292,20889.700
07 sept 2021297,99299,85295,42297,09297,09606.800
03 sept 2021301,24302,16294,14297,50297,50567.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...