Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.730,74 -99,87 (-0,50%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 110,02 | 115,94 | 106,47 | 111,89 | 111,89 | 1.857.200 |
| 29 sept 2022 | 114,78 | 116,36 | 109,14 | 109,78 | 109,78 | 1.542.600 |
| 28 sept 2022 | 115,19 | 118,40 | 113,94 | 116,84 | 116,84 | 1.784.500 |
| 27 sept 2022 | 116,26 | 119,49 | 114,31 | 114,96 | 114,96 | 983.300 |
| 26 sept 2022 | 120,67 | 123,70 | 114,22 | 114,75 | 114,75 | 1.252.700 |
| 23 sept 2022 | 120,99 | 124,09 | 118,03 | 121,00 | 121,00 | 1.079.300 |
| 22 sept 2022 | 127,23 | 128,15 | 122,82 | 122,90 | 122,90 | 1.658.400 |
| 21 sept 2022 | 134,14 | 136,73 | 127,32 | 127,69 | 127,69 | 783.300 |
| 20 sept 2022 | 137,38 | 137,99 | 130,37 | 133,47 | 133,47 | 766.200 |
| 19 sept 2022 | 139,82 | 143,06 | 136,94 | 138,72 | 138,72 | 875.000 |
| 16 sept 2022 | 137,30 | 142,40 | 135,71 | 141,34 | 141,34 | 1.059.900 |
| 15 sept 2022 | 138,53 | 144,14 | 137,55 | 139,21 | 139,21 | 801.600 |
| 14 sept 2022 | 141,24 | 141,24 | 135,51 | 137,73 | 137,73 | 1.290.500 |
| 13 sept 2022 | 147,95 | 148,85 | 140,43 | 141,25 | 141,25 | 871.900 |
| 12 sept 2022 | 150,99 | 157,24 | 150,99 | 153,33 | 153,33 | 1.414.400 |
| 09 sept 2022 | 150,56 | 152,47 | 148,43 | 149,74 | 149,74 | 992.400 |
| 08 sept 2022 | 146,64 | 150,26 | 144,16 | 148,78 | 148,78 | 799.600 |
| 07 sept 2022 | 139,59 | 148,79 | 138,72 | 148,20 | 148,20 | 1.240.400 |
| 06 sept 2022 | 144,49 | 145,29 | 139,45 | 139,72 | 139,72 | 799.500 |
| 02 sept 2022 | 145,77 | 146,33 | 141,39 | 143,46 | 143,46 | 723.600 |
| 01 sept 2022 | 139,59 | 144,10 | 138,80 | 143,81 | 143,81 | 852.900 |
| 31 ago 2022 | 140,56 | 142,00 | 138,16 | 140,19 | 140,19 | 977.200 |
| 30 ago 2022 | 145,26 | 146,20 | 141,21 | 141,34 | 141,34 | 992.800 |
| 29 ago 2022 | 143,06 | 148,44 | 141,62 | 143,27 | 143,27 | 1.055.100 |
| 26 ago 2022 | 147,03 | 148,69 | 141,42 | 144,81 | 144,81 | 1.968.900 |
| 25 ago 2022 | 145,00 | 159,04 | 142,45 | 147,01 | 147,01 | 6.205.800 |
| 24 ago 2022 | 157,59 | 165,29 | 155,54 | 163,73 | 163,73 | 1.430.200 |
| 23 ago 2022 | 153,23 | 158,95 | 152,53 | 158,80 | 158,80 | 922.100 |
| 22 ago 2022 | 159,53 | 160,61 | 153,69 | 153,98 | 153,98 | 1.079.300 |
| 19 ago 2022 | 168,50 | 169,42 | 161,67 | 163,31 | 163,31 | 1.281.000 |
| 18 ago 2022 | 167,38 | 169,76 | 164,30 | 168,99 | 168,99 | 839.800 |
| 17 ago 2022 | 163,92 | 173,90 | 162,60 | 170,17 | 170,17 | 1.456.900 |
| 16 ago 2022 | 158,76 | 173,30 | 158,76 | 168,11 | 168,11 | 1.632.800 |
| 15 ago 2022 | 162,01 | 163,46 | 158,19 | 160,00 | 160,00 | 664.500 |
| 12 ago 2022 | 166,54 | 166,92 | 162,55 | 163,75 | 163,75 | 711.600 |
| 11 ago 2022 | 160,06 | 164,12 | 158,24 | 164,10 | 164,10 | 1.217.900 |
| 10 ago 2022 | 157,21 | 160,24 | 156,78 | 156,99 | 156,99 | 664.900 |
| 09 ago 2022 | 160,68 | 160,68 | 153,49 | 154,00 | 154,00 | 1.033.000 |
| 08 ago 2022 | 156,21 | 164,34 | 156,21 | 161,78 | 161,78 | 1.026.700 |
| 05 ago 2022 | 154,45 | 157,60 | 153,00 | 154,92 | 154,92 | 634.500 |
| 04 ago 2022 | 155,76 | 158,09 | 153,60 | 157,90 | 157,90 | 832.700 |
| 03 ago 2022 | 149,78 | 155,87 | 149,36 | 155,23 | 155,23 | 748.300 |
| 02 ago 2022 | 150,06 | 150,06 | 147,08 | 148,05 | 148,05 | 836.700 |
| 01 ago 2022 | 140,56 | 151,45 | 139,18 | 150,17 | 150,17 | 878.100 |
| 29 jul 2022 | 144,34 | 145,16 | 137,55 | 141,13 | 141,13 | 1.300.500 |
| 28 jul 2022 | 145,02 | 147,36 | 140,81 | 144,12 | 144,12 | 1.049.400 |
| 27 jul 2022 | 142,86 | 145,04 | 138,49 | 144,37 | 144,37 | 834.900 |
| 26 jul 2022 | 144,05 | 146,64 | 139,39 | 139,94 | 139,94 | 2.531.300 |
| 25 jul 2022 | 155,90 | 155,90 | 149,32 | 151,78 | 151,78 | 1.115.000 |
| 22 jul 2022 | 155,77 | 160,22 | 154,81 | 156,39 | 156,39 | 809.100 |
| 21 jul 2022 | 151,66 | 156,28 | 150,54 | 155,48 | 155,48 | 883.800 |
| 20 jul 2022 | 147,36 | 152,25 | 146,75 | 152,00 | 152,00 | 973.700 |
| 19 jul 2022 | 145,34 | 148,20 | 143,39 | 147,49 | 147,49 | 937.900 |
| 18 jul 2022 | 142,23 | 145,86 | 140,45 | 142,40 | 142,40 | 1.701.300 |
| 15 jul 2022 | 140,47 | 141,98 | 137,86 | 140,11 | 140,11 | 1.298.700 |
| 14 jul 2022 | 141,89 | 143,27 | 138,02 | 139,07 | 139,07 | 1.609.500 |
| 13 jul 2022 | 144,23 | 147,45 | 141,52 | 144,75 | 144,75 | 791.100 |
| 12 jul 2022 | 146,77 | 150,63 | 145,69 | 146,65 | 146,65 | 655.200 |
| 11 jul 2022 | 150,94 | 151,55 | 146,38 | 146,97 | 146,97 | 606.600 |
| 08 jul 2022 | 152,51 | 153,64 | 150,35 | 152,20 | 152,20 | 618.400 |
| 07 jul 2022 | 148,04 | 154,68 | 147,00 | 154,07 | 154,07 | 709.000 |
| 06 jul 2022 | 148,65 | 152,29 | 144,80 | 147,29 | 147,29 | 710.200 |
| 05 jul 2022 | 136,23 | 147,85 | 134,66 | 147,21 | 147,21 | 1.281.600 |
| 01 jul 2022 | 135,00 | 138,16 | 133,28 | 138,00 | 138,00 | 745.200 |
| 30 jun 2022 | 140,00 | 141,15 | 135,68 | 136,23 | 136,23 | 1.302.900 |
| 29 jun 2022 | 146,63 | 147,99 | 141,09 | 143,00 | 143,00 | 1.144.600 |
| 28 jun 2022 | 157,40 | 160,78 | 147,87 | 148,03 | 148,03 | 685.000 |
| 27 jun 2022 | 161,25 | 161,75 | 155,61 | 156,74 | 156,74 | 633.000 |
| 24 jun 2022 | 152,05 | 161,74 | 151,00 | 159,98 | 159,98 | 994.500 |
| 23 jun 2022 | 149,64 | 151,50 | 143,35 | 149,80 | 149,80 | 1.465.500 |
| 22 jun 2022 | 149,91 | 154,86 | 148,49 | 149,28 | 149,28 | 1.460.700 |
| 21 jun 2022 | 157,92 | 160,96 | 153,63 | 154,94 | 154,94 | 596.900 |
| 17 jun 2022 | 150,07 | 157,03 | 149,00 | 155,33 | 155,33 | 1.556.700 |
| 16 jun 2022 | 156,92 | 157,04 | 149,97 | 151,13 | 151,13 | 1.170.700 |
| 15 jun 2022 | 159,16 | 163,64 | 159,01 | 161,22 | 161,22 | 556.700 |
| 14 jun 2022 | 162,18 | 164,85 | 158,17 | 158,43 | 158,43 | 696.100 |
| 13 jun 2022 | 163,23 | 166,55 | 160,20 | 161,09 | 161,09 | 766.100 |
| 10 jun 2022 | 171,90 | 173,20 | 166,87 | 168,23 | 168,23 | 704.300 |
| 09 jun 2022 | 174,72 | 177,24 | 173,37 | 173,91 | 173,91 | 570.800 |
| 08 jun 2022 | 175,36 | 179,34 | 173,45 | 176,22 | 176,22 | 771.100 |
| 07 jun 2022 | 170,05 | 176,79 | 169,33 | 176,38 | 176,38 | 879.800 |
| 06 jun 2022 | 171,88 | 175,26 | 168,81 | 174,89 | 174,89 | 804.300 |
| 03 jun 2022 | 172,22 | 175,51 | 169,65 | 170,87 | 170,87 | 790.900 |
| 02 jun 2022 | 165,51 | 176,12 | 165,26 | 174,15 | 174,15 | 939.600 |
| 01 jun 2022 | 170,64 | 170,73 | 163,47 | 164,95 | 164,95 | 905.900 |
| 31 may 2022 | 167,51 | 170,55 | 162,34 | 168,30 | 168,30 | 1.474.900 |
| 27 may 2022 | 168,03 | 173,10 | 165,10 | 171,63 | 171,63 | 1.605.200 |
| 26 may 2022 | 160,00 | 175,16 | 159,51 | 169,87 | 169,87 | 2.049.300 |
| 25 may 2022 | 144,86 | 158,38 | 144,31 | 156,29 | 156,29 | 1.318.400 |
| 24 may 2022 | 151,72 | 152,28 | 142,41 | 145,45 | 145,45 | 1.353.700 |
| 23 may 2022 | 150,51 | 158,63 | 149,34 | 155,45 | 155,45 | 1.254.400 |
| 20 may 2022 | 161,50 | 161,93 | 144,37 | 150,71 | 150,71 | 4.005.800 |
| 19 may 2022 | 175,17 | 179,91 | 173,86 | 177,20 | 177,20 | 1.476.400 |
| 18 may 2022 | 179,82 | 187,43 | 176,22 | 177,46 | 177,46 | 2.242.900 |
| 17 may 2022 | 173,83 | 175,03 | 166,36 | 174,84 | 174,84 | 1.206.500 |
| 16 may 2022 | 170,81 | 174,61 | 168,09 | 172,46 | 172,46 | 1.145.300 |
| 13 may 2022 | 173,97 | 176,63 | 171,15 | 172,50 | 172,50 | 895.700 |
| 12 may 2022 | 171,06 | 180,25 | 168,56 | 172,03 | 172,03 | 1.234.800 |
| 11 may 2022 | 183,93 | 185,69 | 172,69 | 173,46 | 173,46 | 952.700 |
| 10 may 2022 | 193,45 | 193,57 | 173,82 | 183,00 | 183,00 | 2.169.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
