Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,89+2,11 (+1,92%)
Al cierre: 04:00PM EDT
111,88 -0,01 (-0,01%)
Después del cierre: 07:13PM EDT
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 2022137,30142,40135,71141,34141,341.059.900
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
08 sept 2022146,64150,26144,16148,78148,78799.600
07 sept 2022139,59148,79138,72148,20148,201.240.400
06 sept 2022144,49145,29139,45139,72139,72799.500
02 sept 2022145,77146,33141,39143,46143,46723.600
01 sept 2022139,59144,10138,80143,81143,81852.900
31 ago 2022140,56142,00138,16140,19140,19977.200
30 ago 2022145,26146,20141,21141,34141,34992.800
29 ago 2022143,06148,44141,62143,27143,271.055.100
26 ago 2022147,03148,69141,42144,81144,811.968.900
25 ago 2022145,00159,04142,45147,01147,016.205.800
24 ago 2022157,59165,29155,54163,73163,731.430.200
23 ago 2022153,23158,95152,53158,80158,80922.100
22 ago 2022159,53160,61153,69153,98153,981.079.300
19 ago 2022168,50169,42161,67163,31163,311.281.000
18 ago 2022167,38169,76164,30168,99168,99839.800
17 ago 2022163,92173,90162,60170,17170,171.456.900
16 ago 2022158,76173,30158,76168,11168,111.632.800
15 ago 2022162,01163,46158,19160,00160,00664.500
12 ago 2022166,54166,92162,55163,75163,75711.600
11 ago 2022160,06164,12158,24164,10164,101.217.900
10 ago 2022157,21160,24156,78156,99156,99664.900
09 ago 2022160,68160,68153,49154,00154,001.033.000
08 ago 2022156,21164,34156,21161,78161,781.026.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...