Mercados españoles cerrados en 6 hrs 42 min

Burlington Stores, Inc. (BURL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
132,40-1,81 (-1,35%)
Al cierre: 04:00PM EDT
132,40 0,00 (0,00%)
Después del cierre: 04:51PM EDT
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 2023133,45134,33132,21132,40132,401.587.300
25 sept 2023135,53135,98133,90134,21134,211.401.900
22 sept 2023139,36139,80136,44136,78136,78915.400
21 sept 2023141,81143,01138,04138,63138,631.199.900
20 sept 2023142,83145,14142,39142,71142,711.173.800
19 sept 2023139,30143,52138,27143,17143,171.791.600
18 sept 2023146,69146,75139,36139,51139,511.745.700
15 sept 2023149,40150,14146,58147,78147,781.149.300
14 sept 2023148,55150,91148,55150,68150,681.051.700
13 sept 2023152,49152,54146,47147,79147,791.499.300
12 sept 2023155,02155,53152,36152,59152,59933.100
11 sept 2023156,16157,90153,95154,19154,19974.700
08 sept 2023155,49157,55153,70156,10156,101.102.100
07 sept 2023159,20159,80155,34155,42155,42942.200
06 sept 2023160,84162,48156,00160,72160,72912.200
05 sept 2023161,86166,94160,63161,63161,63863.900
01 sept 2023163,23164,93160,87162,48162,48788.300
31 ago 2023160,15163,76158,50162,26162,261.382.200
30 ago 2023156,15161,28155,56160,29160,291.305.600
29 ago 2023154,71157,71154,61157,23157,231.067.500
28 ago 2023154,54155,74152,39155,29155,291.250.200
25 ago 2023155,77159,87152,85154,27154,271.857.200
24 ago 2023164,73164,98151,85154,85154,855.778.000
23 ago 2023163,05170,68161,64169,95169,952.708.600
22 ago 2023168,20169,03163,29163,92163,921.592.200
21 ago 2023170,10173,25167,86170,75170,75968.700
18 ago 2023173,73174,92171,58172,23172,231.539.800
17 ago 2023171,05173,74169,25169,80169,801.287.600
16 ago 2023172,72176,75171,06171,26171,261.534.100
15 ago 2023167,16171,91167,16169,47169,471.198.200
14 ago 2023163,82169,08162,55167,89167,891.140.000
11 ago 2023165,75166,76162,71163,11163,11857.900
10 ago 2023167,89169,35165,56167,12167,121.056.900
09 ago 2023168,50169,85164,94166,51166,511.103.100
08 ago 2023166,50166,97162,88165,93165,931.163.900
07 ago 2023169,24169,73164,85167,36167,36852.600
04 ago 2023173,09173,21168,42169,24169,24980.600
03 ago 2023169,96174,41169,00171,74171,74812.300
02 ago 2023172,00172,52168,66169,41169,41750.800
01 ago 2023176,95179,45173,63174,09174,09892.600
31 jul 2023177,07178,89175,85177,62177,62466.400
28 jul 2023177,49180,27176,03177,66177,661.069.600
27 jul 2023180,13181,66174,74174,90174,90927.200
26 jul 2023175,19180,11174,91180,00180,001.421.400
25 jul 2023172,82174,32170,87173,86173,861.003.400
24 jul 2023171,50175,15170,92174,22174,22804.300
21 jul 2023174,59174,59170,94171,45171,45886.400
20 jul 2023177,00177,91172,95173,35173,35922.300
19 jul 2023174,22176,48171,74176,37176,371.059.700
18 jul 2023168,02173,13167,02172,73172,731.190.500
17 jul 2023167,68169,90166,11168,31168,311.208.600
14 jul 2023166,59171,22164,57167,25167,251.227.800
13 jul 2023164,82169,08163,80166,76166,761.313.000
12 jul 2023168,49170,66163,37164,18164,181.807.600
11 jul 2023157,93167,25157,60166,72166,721.952.900
10 jul 2023153,95156,65152,66156,62156,621.212.300
07 jul 2023157,00158,45153,66154,12154,121.411.700
06 jul 2023159,01162,46157,08157,31157,311.458.100
05 jul 2023157,63161,33156,60161,05161,051.062.200
03 jul 2023157,61161,06157,53159,02159,02610.600
30 jun 2023154,50158,61154,19157,39157,391.366.900
29 jun 2023150,16154,09149,58153,60153,601.141.600
28 jun 2023155,93156,29150,63151,14151,141.375.000
27 jun 2023157,91159,97156,23156,39156,39773.200
26 jun 2023158,00160,58155,95156,61156,611.018.800
23 jun 2023152,17160,32152,07157,98157,982.073.200
22 jun 2023157,50160,24153,29154,17154,171.703.600
21 jun 2023151,54151,54148,09149,21149,21672.500
20 jun 2023150,91153,25148,44151,01151,011.149.400
16 jun 2023154,72154,72150,32151,55151,55949.200
15 jun 2023148,86153,63147,55153,30153,30898.800
14 jun 2023151,30153,11147,64148,41148,411.014.200
13 jun 2023154,15155,71151,29151,30151,302.155.200
12 jun 2023147,09153,13144,50153,12153,121.495.400
09 jun 2023147,68148,19144,98145,51145,511.442.900
08 jun 2023150,20150,28144,61147,44147,441.340.600
07 jun 2023152,78153,75149,22150,24150,241.546.600
06 jun 2023147,94152,68147,44151,73151,731.353.000
05 jun 2023150,42152,32148,35149,49149,49785.000
02 jun 2023146,78151,99146,64150,98150,981.515.300
01 jun 2023149,69150,05143,82144,30144,302.268.800
31 may 2023153,50154,03149,96150,46150,461.917.400
30 may 2023159,67160,29154,08154,24154,241.338.600
26 may 2023160,04162,33156,25159,11159,111.479.300
25 may 2023177,50178,12159,59160,56160,563.532.200
24 may 2023165,11167,54163,79166,90166,901.723.700
23 may 2023167,64167,72161,46161,74161,741.176.200
22 may 2023167,70169,30166,78167,27167,27975.800
19 may 2023174,64175,04167,34167,88167,881.173.100
18 may 2023171,88176,69171,82176,53176,531.024.100
17 may 2023171,40175,80170,55171,84171,84991.300
16 may 2023174,38175,50170,73171,08171,08994.400
15 may 2023173,59176,48172,53175,88175,88633.500
12 may 2023172,87174,67171,54174,24174,24589.300
11 may 2023173,04175,24170,78173,04173,04938.800
10 may 2023176,51176,76168,66172,23172,232.125.900
09 may 2023180,03180,56174,98175,40175,401.610.000
08 may 2023182,57182,61179,57182,44182,441.110.100
05 may 2023186,25186,93182,61183,86183,86883.100
04 may 2023184,00184,00179,46183,74183,74641.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...