Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
234,15+4,32 (+1,88%)
Al cierre: 04:00PM EST
234,00 -0,15 (-0,06%)
Después del cierre: 05:02PM EST
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 2023230,10235,39227,89234,15234,15703.882
31 ene 2023230,62231,56227,51229,83229,83933.000
30 ene 2023224,29231,07224,19229,36229,36609.700
27 ene 2023224,44230,52224,44226,38226,38753.300
26 ene 2023225,21225,70221,77224,99224,99660.900
25 ene 2023222,67224,00220,47223,41223,41914.500
24 ene 2023225,55226,15223,73224,58224,58890.500
23 ene 2023222,92226,28221,61226,17226,17600.000
20 ene 2023222,15223,71220,44221,84221,84735.000
19 ene 2023224,80224,85220,46222,93222,93817.000
18 ene 2023229,33233,01225,45226,49226,49579.700
17 ene 2023224,41231,57222,95229,46229,46989.600
13 ene 2023221,56229,49221,56225,25225,25619.800
12 ene 2023225,84226,48221,82222,75222,75519.400
11 ene 2023221,26225,41220,70224,99224,99820.900
10 ene 2023221,48222,16218,62220,61220,61912.700
09 ene 2023223,99225,17220,20221,31221,31834.500
06 ene 2023222,23227,07219,78223,91223,911.216.700
05 ene 2023214,19222,63214,19220,74220,741.435.300
04 ene 2023210,26216,28209,18216,27216,271.247.600
03 ene 2023206,98209,40203,66206,16206,161.022.800
30 dic 2022204,38205,94202,20202,76202,76749.300
29 dic 2022204,46207,19203,87205,83205,83660.700
28 dic 2022204,09205,57201,03203,13203,13818.900
27 dic 2022200,50205,06200,29204,90204,901.030.200
23 dic 2022193,35200,39192,52200,34200,34766.400
22 dic 2022189,88193,73188,61193,05193,05635.900
21 dic 2022193,05196,10190,29192,84192,84755.900
20 dic 2022186,08189,20185,01188,94188,94757.700
19 dic 2022187,27190,69186,07187,64187,641.443.800
16 dic 2022189,91191,28185,10185,80185,801.469.300
15 dic 2022192,08193,52185,59191,44191,441.676.500
14 dic 2022196,41199,99194,07196,17196,17714.100
13 dic 2022203,91203,99194,68196,67196,671.037.400
12 dic 2022195,43196,03191,63195,55195,55941.500
09 dic 2022195,49198,10193,91194,92194,92747.800
08 dic 2022198,00200,01197,61198,91198,91824.300
07 dic 2022198,00204,75197,60198,50198,50850.100
06 dic 2022204,13207,34198,68199,65199,651.004.800
05 dic 2022196,74202,82195,61200,26200,261.313.500
02 dic 2022191,77202,75191,02200,21200,211.176.400
01 dic 2022193,76199,54193,76194,61194,61849.000
30 nov 2022192,20195,81190,76195,68195,681.384.000
29 nov 2022194,98196,15189,25192,49192,491.272.100
28 nov 2022194,53199,97194,53195,87195,871.501.100
25 nov 2022196,25199,21195,01196,60196,60686.200
23 nov 2022188,25196,10185,23195,70195,702.500.400
22 nov 2022178,50192,32177,19189,96189,965.385.800
21 nov 2022156,45160,97154,22157,64157,641.891.900
18 nov 2022161,33169,79156,56157,86157,863.087.800
17 nov 2022148,12151,13144,70150,87150,871.826.100
16 nov 2022151,68152,88145,13149,56149,561.654.700
15 nov 2022158,38163,15154,94156,63156,631.703.800
14 nov 2022149,21157,25146,52153,66153,661.911.100
11 nov 2022147,91153,38145,80151,05151,051.302.500
10 nov 2022140,00147,75139,99146,18146,181.212.000
09 nov 2022132,06137,13132,06133,76133,761.640.700
08 nov 2022136,05136,71127,93132,44132,441.299.600
07 nov 2022138,74139,29134,72134,94134,941.299.200
04 nov 2022140,61142,73136,75138,90138,901.357.700
03 nov 2022130,43138,73129,92138,00138,001.151.100
02 nov 2022138,56139,78131,49131,65131,651.421.700
01 nov 2022145,46147,82137,48140,11140,111.104.600
31 oct 2022139,94144,01139,52142,96142,961.120.000
28 oct 2022140,54142,44135,71139,32139,321.525.000
27 oct 2022138,96145,82138,62141,14141,141.390.900
26 oct 2022140,29145,70137,14138,04138,041.707.500
25 oct 2022127,37142,22126,97140,47140,472.811.700
24 oct 2022118,82125,17117,04125,15125,151.465.100
21 oct 2022116,10120,94114,96119,30119,301.980.600
20 oct 2022116,50119,62114,82115,56115,561.316.500
19 oct 2022117,97119,80113,30115,37115,37881.700
18 oct 2022118,99121,46117,74118,80118,801.671.400
17 oct 2022113,93117,35113,79116,31116,311.415.500
14 oct 2022116,17117,98110,52110,92110,921.280.900
13 oct 2022111,36117,50109,72115,25115,251.259.400
12 oct 2022115,98117,41114,20114,49114,49767.300
11 oct 2022115,15118,56114,52115,83115,831.432.700
10 oct 2022118,91119,49114,36115,74115,741.001.600
07 oct 2022119,80120,50117,47118,96118,961.266.000
06 oct 2022122,89124,95121,53122,28122,281.426.600
05 oct 2022120,78125,72120,10123,47123,471.588.300
04 oct 2022119,12123,26118,43122,88122,881.347.400
03 oct 2022113,14115,83108,15115,65115,651.550.200
30 sept 2022110,02115,94106,47111,89111,891.857.200
29 sept 2022114,78116,36109,14109,78109,781.542.600
28 sept 2022115,19118,40113,94116,84116,841.784.500
27 sept 2022116,26119,49114,31114,96114,96983.300
26 sept 2022120,67123,70114,22114,75114,751.252.700
23 sept 2022120,99124,09118,03121,00121,001.079.300
22 sept 2022127,23128,15122,82122,90122,901.658.400
21 sept 2022134,14136,73127,32127,69127,69783.300
20 sept 2022137,38137,99130,37133,47133,47766.200
19 sept 2022139,82143,06136,94138,72138,72875.000
16 sept 2022137,30142,40135,71141,34141,341.073.900
15 sept 2022138,53144,14137,55139,21139,21801.600
14 sept 2022141,24141,24135,51137,73137,731.290.500
13 sept 2022147,95148,85140,43141,25141,25871.900
12 sept 2022150,99157,24150,99153,33153,331.414.400
09 sept 2022150,56152,47148,43149,74149,74992.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...