U.S. markets open in 4 hours 47 minutes
F S&P 500
5,752.00 +2.50 (+0.04%) F Dow Jones
42,282.00 -35.00 (-0.08%) F Nasdaq
20,012.00 +21.75 (+0.11%) E-mini Russell 2000 Index Futur
2,203.30 +4.30 (+0.20%) Petróleo
74.31 +0.60 (+0.81%) Oro
2,679.40 +0.20 (+0.01%)
Burberry Group PLC (BB2.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 20 |
| 03 oct 2024 | 7.90 | 7.90 | 7.51 | 7.51 | 7.51 | - |
| 02 oct 2024 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | - |
| 01 oct 2024 | 8.42 | 8.42 | 7.98 | 7.98 | 7.98 | - |
| 30 sept 2024 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | - |
| 27 sept 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | - |
| 26 sept 2024 | 7.32 | 8.00 | 7.32 | 8.00 | 8.00 | - |
| 25 sept 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | - |
| 24 sept 2024 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | - |
| 23 sept 2024 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | - |
| 20 sept 2024 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | - |
| 19 sept 2024 | 7.22 | 7.41 | 7.22 | 7.41 | 7.41 | - |
| 18 sept 2024 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | - |
| 17 sept 2024 | 6.96 | 7.14 | 6.96 | 7.14 | 7.14 | - |
| 16 sept 2024 | 7.13 | 7.13 | 6.94 | 6.94 | 6.94 | - |
| 13 sept 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | - |
| 12 sept 2024 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | - |
| 11 sept 2024 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | - |
| 10 sept 2024 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | - |
| 09 sept 2024 | 7.25 | 7.25 | 6.77 | 6.77 | 6.77 | - |
| 06 sept 2024 | 7.55 | 7.55 | 7.20 | 7.20 | 7.20 | - |
| 05 sept 2024 | 7.39 | 7.54 | 7.39 | 7.54 | 7.54 | - |
| 04 sept 2024 | 7.80 | 7.80 | 7.37 | 7.37 | 7.37 | - |
| 03 sept 2024 | 7.91 | 7.91 | 7.80 | 7.80 | 7.80 | - |
| 02 sept 2024 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | - |
| 30 ago 2024 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | - |
| 29 ago 2024 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | - |
| 28 ago 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 27 ago 2024 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | - |
| 26 ago 2024 | 8.37 | 8.37 | 8.34 | 8.34 | 8.34 | - |
| 23 ago 2024 | 8.29 | 8.41 | 8.29 | 8.41 | 8.41 | - |
| 22 ago 2024 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | - |
| 21 ago 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 20 ago 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 19 ago 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 16 ago 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 15 ago 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 14 ago 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 13 ago 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 12 ago 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 09 ago 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 08 ago 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 07 ago 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 06 ago 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 05 ago 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 02 ago 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 01 ago 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 31 jul 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 30 jul 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 29 jul 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 26 jul 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 25 jul 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 24 jul 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 23 jul 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 22 jul 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 19 jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 18 jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 jul 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 16 jul 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 15 jul 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 jul 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 11 jul 2024 | 10.27 | 10.45 | 10.27 | 10.45 | 10.45 | 20 |
| 10 jul 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 jul 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 08 jul 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 05 jul 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 04 jul 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 03 jul 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 02 jul 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 01 jul 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 28 jun 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 27 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 27 jun 2024 | 0.427 Dividendo | |||||
| 26 jun 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.36 | - |
| 25 jun 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.65 | - |
| 24 jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.18 | - |
| 21 jun 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.13 | - |
| 20 jun 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.13 | - |
| 19 jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.14 | - |
| 18 jun 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.30 | - |
| 17 jun 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.41 | - |
| 14 jun 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.84 | - |
| 13 jun 2024 | 12.19 | 12.45 | 12.19 | 12.45 | 12.00 | 24 |
| 12 jun 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.60 | - |
| 11 jun 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.69 | - |
| 10 jun 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.83 | - |
| 07 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.85 | - |
| 06 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.76 | - |
| 05 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.85 | - |
| 04 jun 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.86 | - |
| 03 jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.82 | - |
| 31 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.90 | - |
| 30 may 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.69 | - |
| 29 may 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.78 | - |
| 28 may 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.79 | - |
| 27 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.66 | - |
| 24 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.90 | - |
| 23 may 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.79 | - |
| 22 may 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.71 | - |
| 21 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.86 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.