Mercados españoles cerrados

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
292,46+11,80 (+4,20%)
A partir del 01:46PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2021281,85292,89281,36292,46292,46528.239
01 dic 2021295,92304,18280,40280,66280,661.202.600
30 nov 2021290,82293,82287,56293,13293,131.161.000
29 nov 2021297,00297,00285,59293,37293,371.154.700
26 nov 2021281,72286,58275,42283,85283,85917.400
24 nov 2021281,95293,31274,42290,09290,091.572.200
23 nov 2021271,99292,30268,82285,55285,552.313.500
22 nov 2021268,56269,54259,78263,00263,00712.700
19 nov 2021271,51272,96262,30264,97264,97831.300
18 nov 2021279,02281,51273,06274,92274,92660.300
17 nov 2021281,90288,68272,02275,78275,781.170.300
16 nov 2021273,10275,29270,51274,35274,35679.700
15 nov 2021272,21275,37269,83270,66270,66860.800
12 nov 2021271,76272,12265,66269,52269,521.039.600
11 nov 2021283,17286,82269,80269,82269,821.376.700
10 nov 2021297,62299,65291,54292,63292,63399.400
09 nov 2021293,42299,31293,42299,25299,25311.300
08 nov 2021297,90299,41291,80293,43293,43375.900
05 nov 2021298,01301,53294,97297,88297,88418.900
04 nov 2021290,08294,82288,44293,84293,84397.000
03 nov 2021287,78293,00286,00290,84290,84449.500
02 nov 2021286,79288,73284,46287,06287,06466.900
01 nov 2021276,48288,20276,48287,35287,35638.400
29 oct 2021273,84278,75273,34276,29276,29383.900
28 oct 2021274,05276,19272,39275,86275,86662.900
27 oct 2021278,56279,36267,68271,51271,51887.700
26 oct 2021279,67279,67275,52277,17277,17257.800
25 oct 2021279,44281,19276,49276,99276,99264.500
22 oct 2021279,07280,41274,91278,34278,34339.800
21 oct 2021276,09282,46275,07280,87280,87370.700
20 oct 2021275,29282,56273,48275,96275,96712.700
19 oct 2021277,00277,00269,73272,71272,71561.900
18 oct 2021268,29276,11266,62275,53275,53728.100
15 oct 2021271,62273,07268,11268,93268,93658.400
14 oct 2021251,98271,63251,19269,79269,79981.800
13 oct 2021268,20270,24264,07264,17264,17794.800
12 oct 2021267,28269,40265,64267,63267,63667.100
11 oct 2021275,91277,17265,50265,68265,68766.300
08 oct 2021278,55279,58275,63277,45277,45594.500
07 oct 2021272,25281,07272,25278,72278,72622.300
06 oct 2021274,99277,84269,56270,56270,56634.100
05 oct 2021277,27282,78276,23277,43277,43591.100
04 oct 2021282,72285,76275,68277,24277,24712.300
01 oct 2021284,28288,78281,26284,94284,94647.200
30 sept 2021301,30301,30283,01283,57283,57906.900
29 sept 2021305,38308,80302,96303,18303,18340.000
28 sept 2021307,35307,56300,42303,07303,07361.700
27 sept 2021306,41314,71306,41307,84307,84392.500
24 sept 2021301,99308,00300,21304,86304,86409.800
23 sept 2021299,42305,99296,24303,28303,28526.600
22 sept 2021296,21299,41293,92296,73296,73412.300
21 sept 2021294,84296,46291,70294,14294,14311.800
20 sept 2021292,70296,90288,12292,26292,26646.300
17 sept 2021293,77300,22293,77296,16296,161.259.300
16 sept 2021289,28293,50287,28292,41292,41482.900
15 sept 2021288,09288,68283,94287,59287,59418.800
14 sept 2021291,25291,25284,83290,43290,43512.700
13 sept 2021288,85290,59285,75289,89289,89599.200
10 sept 2021294,55295,93287,01287,15287,15666.600
09 sept 2021291,91298,96291,43294,18294,18606.100
08 sept 2021296,54298,10290,30292,20292,20889.700
07 sept 2021297,99299,85295,42297,09297,09606.800
03 sept 2021301,24302,16294,14297,50297,50567.500
02 sept 2021303,80305,13301,01302,48302,48724.500
01 sept 2021300,45305,23298,02304,13304,131.105.900
31 ago 2021301,41302,70298,84299,49299,49936.000
30 ago 2021308,51309,70300,13301,73301,731.813.800
27 ago 2021315,00318,35308,56309,53309,531.117.500
26 ago 2021320,29324,00312,30318,01318,012.782.600
25 ago 2021345,77351,50343,29350,15350,15722.600
24 ago 2021342,48348,19341,08345,99345,99698.900
23 ago 2021350,43352,19341,64342,03342,03608.900
20 ago 2021347,81350,14343,19347,52347,52497.700
19 ago 2021333,41349,49330,71348,89348,89599.700
18 ago 2021328,70341,03327,20337,05337,051.077.800
17 ago 2021339,34339,34327,75328,99328,99789.200
16 ago 2021343,38344,16339,02340,80340,80610.400
13 ago 2021344,59347,48340,65342,85342,85445.700
12 ago 2021355,19357,08345,84346,00346,00363.200
11 ago 2021353,73357,34349,13352,64352,64291.000
10 ago 2021334,56353,50333,62352,20352,20735.800
09 ago 2021337,00338,50331,05333,76333,76194.700
06 ago 2021337,03339,32336,04338,25338,25203.400
05 ago 2021334,89339,40333,76335,69335,69228.500
04 ago 2021335,73340,00331,23332,58332,58337.700
03 ago 2021331,36338,87328,23338,66338,66226.100
02 ago 2021336,82337,41330,08330,61330,61335.300
30 jul 2021326,64338,48326,64334,80334,80467.800
29 jul 2021325,93331,52324,48329,52329,52186.600
28 jul 2021323,46326,89320,68324,50324,50185.100
27 jul 2021327,95331,39323,58324,84324,84560.200
26 jul 2021329,41333,43328,35329,73329,73233.100
23 jul 2021324,53330,60323,89329,97329,97251.800
22 jul 2021327,24327,89321,09325,18325,18250.600
21 jul 2021321,49327,06321,35325,88325,88358.700
20 jul 2021313,07320,68309,29318,73318,73659.800
19 jul 2021314,98317,77308,76311,29311,29472.700
16 jul 2021332,04332,28319,43320,48320,48368.900
15 jul 2021328,87332,49326,80329,58329,58301.300
14 jul 2021329,95334,88329,69330,88330,88285.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...