Mercados españoles cerrados en 6 hrs 42 min
IBEX 35
9.396,00 +29,10 (+0,31%) Euro Stoxx 50
4.150,06 +20,88 (+0,51%) Dólar/Euro
1,0569 -0,0007 (-0,06%) Petróleo Brent
94,68 +0,72 (+0,77%) Oro
1.914,10 -5,70 (-0,30%) Bitcoin EUR
24.831,43 -32,13 (-0,13%)
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:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 133,45 | 134,33 | 132,21 | 132,40 | 132,40 | 1.587.300 |
| 25 sept 2023 | 135,53 | 135,98 | 133,90 | 134,21 | 134,21 | 1.401.900 |
| 22 sept 2023 | 139,36 | 139,80 | 136,44 | 136,78 | 136,78 | 915.400 |
| 21 sept 2023 | 141,81 | 143,01 | 138,04 | 138,63 | 138,63 | 1.199.900 |
| 20 sept 2023 | 142,83 | 145,14 | 142,39 | 142,71 | 142,71 | 1.173.800 |
| 19 sept 2023 | 139,30 | 143,52 | 138,27 | 143,17 | 143,17 | 1.791.600 |
| 18 sept 2023 | 146,69 | 146,75 | 139,36 | 139,51 | 139,51 | 1.745.700 |
| 15 sept 2023 | 149,40 | 150,14 | 146,58 | 147,78 | 147,78 | 1.149.300 |
| 14 sept 2023 | 148,55 | 150,91 | 148,55 | 150,68 | 150,68 | 1.051.700 |
| 13 sept 2023 | 152,49 | 152,54 | 146,47 | 147,79 | 147,79 | 1.499.300 |
| 12 sept 2023 | 155,02 | 155,53 | 152,36 | 152,59 | 152,59 | 933.100 |
| 11 sept 2023 | 156,16 | 157,90 | 153,95 | 154,19 | 154,19 | 974.700 |
| 08 sept 2023 | 155,49 | 157,55 | 153,70 | 156,10 | 156,10 | 1.102.100 |
| 07 sept 2023 | 159,20 | 159,80 | 155,34 | 155,42 | 155,42 | 942.200 |
| 06 sept 2023 | 160,84 | 162,48 | 156,00 | 160,72 | 160,72 | 912.200 |
| 05 sept 2023 | 161,86 | 166,94 | 160,63 | 161,63 | 161,63 | 863.900 |
| 01 sept 2023 | 163,23 | 164,93 | 160,87 | 162,48 | 162,48 | 788.300 |
| 31 ago 2023 | 160,15 | 163,76 | 158,50 | 162,26 | 162,26 | 1.382.200 |
| 30 ago 2023 | 156,15 | 161,28 | 155,56 | 160,29 | 160,29 | 1.305.600 |
| 29 ago 2023 | 154,71 | 157,71 | 154,61 | 157,23 | 157,23 | 1.067.500 |
| 28 ago 2023 | 154,54 | 155,74 | 152,39 | 155,29 | 155,29 | 1.250.200 |
| 25 ago 2023 | 155,77 | 159,87 | 152,85 | 154,27 | 154,27 | 1.857.200 |
| 24 ago 2023 | 164,73 | 164,98 | 151,85 | 154,85 | 154,85 | 5.778.000 |
| 23 ago 2023 | 163,05 | 170,68 | 161,64 | 169,95 | 169,95 | 2.708.600 |
| 22 ago 2023 | 168,20 | 169,03 | 163,29 | 163,92 | 163,92 | 1.592.200 |
| 21 ago 2023 | 170,10 | 173,25 | 167,86 | 170,75 | 170,75 | 968.700 |
| 18 ago 2023 | 173,73 | 174,92 | 171,58 | 172,23 | 172,23 | 1.539.800 |
| 17 ago 2023 | 171,05 | 173,74 | 169,25 | 169,80 | 169,80 | 1.287.600 |
| 16 ago 2023 | 172,72 | 176,75 | 171,06 | 171,26 | 171,26 | 1.534.100 |
| 15 ago 2023 | 167,16 | 171,91 | 167,16 | 169,47 | 169,47 | 1.198.200 |
| 14 ago 2023 | 163,82 | 169,08 | 162,55 | 167,89 | 167,89 | 1.140.000 |
| 11 ago 2023 | 165,75 | 166,76 | 162,71 | 163,11 | 163,11 | 857.900 |
| 10 ago 2023 | 167,89 | 169,35 | 165,56 | 167,12 | 167,12 | 1.056.900 |
| 09 ago 2023 | 168,50 | 169,85 | 164,94 | 166,51 | 166,51 | 1.103.100 |
| 08 ago 2023 | 166,50 | 166,97 | 162,88 | 165,93 | 165,93 | 1.163.900 |
| 07 ago 2023 | 169,24 | 169,73 | 164,85 | 167,36 | 167,36 | 852.600 |
| 04 ago 2023 | 173,09 | 173,21 | 168,42 | 169,24 | 169,24 | 980.600 |
| 03 ago 2023 | 169,96 | 174,41 | 169,00 | 171,74 | 171,74 | 812.300 |
| 02 ago 2023 | 172,00 | 172,52 | 168,66 | 169,41 | 169,41 | 750.800 |
| 01 ago 2023 | 176,95 | 179,45 | 173,63 | 174,09 | 174,09 | 892.600 |
| 31 jul 2023 | 177,07 | 178,89 | 175,85 | 177,62 | 177,62 | 466.400 |
| 28 jul 2023 | 177,49 | 180,27 | 176,03 | 177,66 | 177,66 | 1.069.600 |
| 27 jul 2023 | 180,13 | 181,66 | 174,74 | 174,90 | 174,90 | 927.200 |
| 26 jul 2023 | 175,19 | 180,11 | 174,91 | 180,00 | 180,00 | 1.421.400 |
| 25 jul 2023 | 172,82 | 174,32 | 170,87 | 173,86 | 173,86 | 1.003.400 |
| 24 jul 2023 | 171,50 | 175,15 | 170,92 | 174,22 | 174,22 | 804.300 |
| 21 jul 2023 | 174,59 | 174,59 | 170,94 | 171,45 | 171,45 | 886.400 |
| 20 jul 2023 | 177,00 | 177,91 | 172,95 | 173,35 | 173,35 | 922.300 |
| 19 jul 2023 | 174,22 | 176,48 | 171,74 | 176,37 | 176,37 | 1.059.700 |
| 18 jul 2023 | 168,02 | 173,13 | 167,02 | 172,73 | 172,73 | 1.190.500 |
| 17 jul 2023 | 167,68 | 169,90 | 166,11 | 168,31 | 168,31 | 1.208.600 |
| 14 jul 2023 | 166,59 | 171,22 | 164,57 | 167,25 | 167,25 | 1.227.800 |
| 13 jul 2023 | 164,82 | 169,08 | 163,80 | 166,76 | 166,76 | 1.313.000 |
| 12 jul 2023 | 168,49 | 170,66 | 163,37 | 164,18 | 164,18 | 1.807.600 |
| 11 jul 2023 | 157,93 | 167,25 | 157,60 | 166,72 | 166,72 | 1.952.900 |
| 10 jul 2023 | 153,95 | 156,65 | 152,66 | 156,62 | 156,62 | 1.212.300 |
| 07 jul 2023 | 157,00 | 158,45 | 153,66 | 154,12 | 154,12 | 1.411.700 |
| 06 jul 2023 | 159,01 | 162,46 | 157,08 | 157,31 | 157,31 | 1.458.100 |
| 05 jul 2023 | 157,63 | 161,33 | 156,60 | 161,05 | 161,05 | 1.062.200 |
| 03 jul 2023 | 157,61 | 161,06 | 157,53 | 159,02 | 159,02 | 610.600 |
| 30 jun 2023 | 154,50 | 158,61 | 154,19 | 157,39 | 157,39 | 1.366.900 |
| 29 jun 2023 | 150,16 | 154,09 | 149,58 | 153,60 | 153,60 | 1.141.600 |
| 28 jun 2023 | 155,93 | 156,29 | 150,63 | 151,14 | 151,14 | 1.375.000 |
| 27 jun 2023 | 157,91 | 159,97 | 156,23 | 156,39 | 156,39 | 773.200 |
| 26 jun 2023 | 158,00 | 160,58 | 155,95 | 156,61 | 156,61 | 1.018.800 |
| 23 jun 2023 | 152,17 | 160,32 | 152,07 | 157,98 | 157,98 | 2.073.200 |
| 22 jun 2023 | 157,50 | 160,24 | 153,29 | 154,17 | 154,17 | 1.703.600 |
| 21 jun 2023 | 151,54 | 151,54 | 148,09 | 149,21 | 149,21 | 672.500 |
| 20 jun 2023 | 150,91 | 153,25 | 148,44 | 151,01 | 151,01 | 1.149.400 |
| 16 jun 2023 | 154,72 | 154,72 | 150,32 | 151,55 | 151,55 | 949.200 |
| 15 jun 2023 | 148,86 | 153,63 | 147,55 | 153,30 | 153,30 | 898.800 |
| 14 jun 2023 | 151,30 | 153,11 | 147,64 | 148,41 | 148,41 | 1.014.200 |
| 13 jun 2023 | 154,15 | 155,71 | 151,29 | 151,30 | 151,30 | 2.155.200 |
| 12 jun 2023 | 147,09 | 153,13 | 144,50 | 153,12 | 153,12 | 1.495.400 |
| 09 jun 2023 | 147,68 | 148,19 | 144,98 | 145,51 | 145,51 | 1.442.900 |
| 08 jun 2023 | 150,20 | 150,28 | 144,61 | 147,44 | 147,44 | 1.340.600 |
| 07 jun 2023 | 152,78 | 153,75 | 149,22 | 150,24 | 150,24 | 1.546.600 |
| 06 jun 2023 | 147,94 | 152,68 | 147,44 | 151,73 | 151,73 | 1.353.000 |
| 05 jun 2023 | 150,42 | 152,32 | 148,35 | 149,49 | 149,49 | 785.000 |
| 02 jun 2023 | 146,78 | 151,99 | 146,64 | 150,98 | 150,98 | 1.515.300 |
| 01 jun 2023 | 149,69 | 150,05 | 143,82 | 144,30 | 144,30 | 2.268.800 |
| 31 may 2023 | 153,50 | 154,03 | 149,96 | 150,46 | 150,46 | 1.917.400 |
| 30 may 2023 | 159,67 | 160,29 | 154,08 | 154,24 | 154,24 | 1.338.600 |
| 26 may 2023 | 160,04 | 162,33 | 156,25 | 159,11 | 159,11 | 1.479.300 |
| 25 may 2023 | 177,50 | 178,12 | 159,59 | 160,56 | 160,56 | 3.532.200 |
| 24 may 2023 | 165,11 | 167,54 | 163,79 | 166,90 | 166,90 | 1.723.700 |
| 23 may 2023 | 167,64 | 167,72 | 161,46 | 161,74 | 161,74 | 1.176.200 |
| 22 may 2023 | 167,70 | 169,30 | 166,78 | 167,27 | 167,27 | 975.800 |
| 19 may 2023 | 174,64 | 175,04 | 167,34 | 167,88 | 167,88 | 1.173.100 |
| 18 may 2023 | 171,88 | 176,69 | 171,82 | 176,53 | 176,53 | 1.024.100 |
| 17 may 2023 | 171,40 | 175,80 | 170,55 | 171,84 | 171,84 | 991.300 |
| 16 may 2023 | 174,38 | 175,50 | 170,73 | 171,08 | 171,08 | 994.400 |
| 15 may 2023 | 173,59 | 176,48 | 172,53 | 175,88 | 175,88 | 633.500 |
| 12 may 2023 | 172,87 | 174,67 | 171,54 | 174,24 | 174,24 | 589.300 |
| 11 may 2023 | 173,04 | 175,24 | 170,78 | 173,04 | 173,04 | 938.800 |
| 10 may 2023 | 176,51 | 176,76 | 168,66 | 172,23 | 172,23 | 2.125.900 |
| 09 may 2023 | 180,03 | 180,56 | 174,98 | 175,40 | 175,40 | 1.610.000 |
| 08 may 2023 | 182,57 | 182,61 | 179,57 | 182,44 | 182,44 | 1.110.100 |
| 05 may 2023 | 186,25 | 186,93 | 182,61 | 183,86 | 183,86 | 883.100 |
| 04 may 2023 | 184,00 | 184,00 | 179,46 | 183,74 | 183,74 | 641.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
