Burberry Group plc (BRBYL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 1,039.50 | 1,051.50 | 1,034.50 | 1,042.00 | 1,042.00 | 425,068 |
| 03 jun 2024 | 1,049.00 | 1,060.00 | 1,036.50 | 1,042.50 | 1,042.50 | 386,319 |
| 31 may 2024 | 1,051.00 | 1,052.00 | 1,033.50 | 1,040.50 | 1,040.50 | 360,824 |
| 30 may 2024 | 1,027.50 | 1,053.00 | 1,027.00 | 1,052.50 | 1,052.50 | 459,814 |
| 29 may 2024 | 1,031.00 | 1,035.50 | 1,021.00 | 1,028.00 | 1,028.00 | 349,509 |
| 28 may 2024 | 1,046.50 | 1,060.50 | 1,033.00 | 1,036.00 | 1,036.00 | 413,734 |
| 24 may 2024 | 1,039.00 | 1,053.50 | 1,034.75 | 1,040.00 | 1,040.00 | 355,675 |
| 23 may 2024 | 1,052.00 | 1,052.50 | 1,039.50 | 1,047.00 | 1,047.00 | 316,576 |
| 22 may 2024 | 1,050.50 | 1,053.50 | 1,034.50 | 1,046.50 | 1,046.50 | 538,487 |
| 21 may 2024 | 1,060.00 | 1,072.00 | 1,038.50 | 1,057.00 | 1,057.00 | 430,531 |
| 20 may 2024 | 1,099.00 | 1,101.50 | 1,068.00 | 1,075.25 | 1,075.25 | 360,648 |
| 17 may 2024 | 1,140.00 | 1,159.75 | 1,093.00 | 1,102.00 | 1,102.00 | 452,648 |
| 16 may 2024 | 1,088.00 | 1,137.50 | 1,083.00 | 1,131.00 | 1,131.00 | 806,497 |
| 15 may 2024 | 1,186.00 | 1,188.50 | 1,111.50 | 1,115.50 | 1,115.50 | 1,271,203 |
| 14 may 2024 | 1,168.00 | 1,213.50 | 1,163.50 | 1,187.50 | 1,187.50 | 483,594 |
| 13 may 2024 | 1,175.50 | 1,180.00 | 1,157.50 | 1,163.00 | 1,163.00 | 426,718 |
| 10 may 2024 | 1,178.50 | 1,190.00 | 1,171.00 | 1,176.00 | 1,176.00 | 416,024 |
| 09 may 2024 | 1,150.00 | 1,165.50 | 1,142.00 | 1,159.50 | 1,159.50 | 308,278 |
| 08 may 2024 | 1,152.50 | 1,157.00 | 1,138.50 | 1,151.00 | 1,151.00 | 321,895 |
| 07 may 2024 | 1,196.00 | 1,203.50 | 1,154.00 | 1,159.00 | 1,159.00 | 338,792 |
| 03 may 2024 | 1,155.00 | 1,188.50 | 1,155.00 | 1,180.50 | 1,180.50 | 375,304 |
| 02 may 2024 | 1,143.00 | 1,154.50 | 1,140.00 | 1,143.50 | 1,143.50 | 355,904 |
| 01 may 2024 | 1,155.00 | 1,162.50 | 1,144.00 | 1,144.50 | 1,144.50 | 108,751 |
| 30 abr 2024 | 1,162.25 | 1,168.50 | 1,146.50 | 1,149.00 | 1,149.00 | 218,100 |
| 29 abr 2024 | 1,163.50 | 1,166.00 | 1,144.50 | 1,156.75 | 1,156.75 | 199,513 |
| 26 abr 2024 | 1,159.50 | 1,174.50 | 1,143.50 | 1,157.50 | 1,157.50 | 288,892 |
| 25 abr 2024 | 1,135.00 | 1,151.50 | 1,132.50 | 1,144.25 | 1,144.25 | 371,916 |
| 24 abr 2024 | 1,154.50 | 1,154.50 | 1,124.00 | 1,132.00 | 1,132.00 | 307,159 |
| 23 abr 2024 | 1,166.00 | 1,169.50 | 1,154.25 | 1,167.00 | 1,167.00 | 292,178 |
| 22 abr 2024 | 1,146.50 | 1,168.50 | 1,141.50 | 1,157.00 | 1,157.00 | 332,435 |
| 19 abr 2024 | 1,115.00 | 1,130.00 | 1,103.50 | 1,130.00 | 1,130.00 | 310,836 |
| 18 abr 2024 | 1,152.50 | 1,153.50 | 1,117.50 | 1,127.50 | 1,127.50 | 456,765 |
| 17 abr 2024 | 1,144.50 | 1,167.00 | 1,144.50 | 1,149.50 | 1,149.50 | 403,376 |
| 16 abr 2024 | 1,148.50 | 1,160.50 | 1,134.25 | 1,135.00 | 1,135.00 | 375,869 |
| 15 abr 2024 | 1,169.50 | 1,191.50 | 1,160.50 | 1,165.50 | 1,165.50 | 223,049 |
| 12 abr 2024 | 1,189.50 | 1,202.50 | 1,163.00 | 1,165.00 | 1,165.00 | 248,556 |
| 11 abr 2024 | 1,198.50 | 1,203.50 | 1,180.00 | 1,186.50 | 1,186.50 | 290,663 |
| 10 abr 2024 | 1,202.50 | 1,237.50 | 1,193.50 | 1,206.50 | 1,206.50 | 382,482 |
| 09 abr 2024 | 1,186.00 | 1,209.00 | 1,172.00 | 1,189.00 | 1,189.00 | 383,251 |
| 08 abr 2024 | 1,164.50 | 1,186.50 | 1,158.50 | 1,186.50 | 1,186.50 | 286,989 |
| 05 abr 2024 | 1,163.00 | 1,168.50 | 1,152.00 | 1,158.00 | 1,158.00 | 437,938 |
| 04 abr 2024 | 1,188.50 | 1,190.50 | 1,177.50 | 1,184.00 | 1,184.00 | 232,157 |
| 03 abr 2024 | 1,181.50 | 1,189.50 | 1,167.50 | 1,182.50 | 1,182.50 | 410,403 |
| 02 abr 2024 | 1,203.00 | 1,221.50 | 1,172.50 | 1,177.50 | 1,177.50 | 468,653 |
| 28 mar 2024 | 1,232.00 | 1,243.50 | 1,217.75 | 1,218.50 | 1,218.50 | 312,880 |
| 27 mar 2024 | 1,220.75 | 1,237.25 | 1,207.50 | 1,232.50 | 1,232.50 | 265,654 |
| 26 mar 2024 | 1,193.50 | 1,222.00 | 1,183.50 | 1,217.75 | 1,217.75 | 305,577 |
| 25 mar 2024 | 1,178.50 | 1,211.00 | 1,174.00 | 1,198.75 | 1,198.75 | 382,619 |
| 22 mar 2024 | 1,185.00 | 1,206.00 | 1,176.00 | 1,177.00 | 1,177.00 | 442,081 |
| 21 mar 2024 | 1,208.00 | 1,228.00 | 1,186.00 | 1,190.50 | 1,190.50 | 507,779 |
| 20 mar 2024 | 1,180.00 | 1,201.00 | 1,157.00 | 1,193.50 | 1,193.50 | 962,338 |
| 19 mar 2024 | 1,247.50 | 1,251.50 | 1,218.50 | 1,230.00 | 1,230.00 | 234,749 |
| 18 mar 2024 | 1,276.00 | 1,285.50 | 1,249.50 | 1,256.50 | 1,256.50 | 222,346 |
| 15 mar 2024 | 1,261.25 | 1,277.50 | 1,247.50 | 1,272.00 | 1,272.00 | 286,495 |
| 14 mar 2024 | 1,271.00 | 1,300.00 | 1,257.00 | 1,260.50 | 1,260.50 | 282,645 |
| 13 mar 2024 | 1,256.00 | 1,267.50 | 1,243.00 | 1,258.00 | 1,258.00 | 236,205 |
| 12 mar 2024 | 1,263.50 | 1,266.50 | 1,245.50 | 1,256.00 | 1,256.00 | 210,447 |
| 11 mar 2024 | 1,247.25 | 1,252.50 | 1,235.50 | 1,251.00 | 1,251.00 | 188,161 |
| 08 mar 2024 | 1,255.50 | 1,264.00 | 1,241.00 | 1,253.00 | 1,253.00 | 244,619 |
| 07 mar 2024 | 1,259.50 | 1,270.50 | 1,222.50 | 1,261.50 | 1,261.50 | 472,681 |
| 06 mar 2024 | 1,256.50 | 1,291.00 | 1,256.50 | 1,271.00 | 1,271.00 | 269,016 |
| 05 mar 2024 | 1,244.00 | 1,265.00 | 1,237.50 | 1,261.75 | 1,261.75 | 283,416 |
| 04 mar 2024 | 1,282.00 | 1,282.00 | 1,252.25 | 1,258.00 | 1,258.00 | 213,712 |
| 01 mar 2024 | 1,288.50 | 1,300.50 | 1,277.50 | 1,288.50 | 1,288.50 | 294,098 |
| 29 feb 2024 | 1,282.00 | 1,295.25 | 1,272.50 | 1,278.50 | 1,278.50 | 402,233 |
| 28 feb 2024 | 1,315.50 | 1,316.50 | 1,266.50 | 1,275.00 | 1,275.00 | 265,040 |
| 27 feb 2024 | 1,288.00 | 1,336.50 | 1,283.00 | 1,309.00 | 1,309.00 | 397,596 |
| 26 feb 2024 | 1,300.50 | 1,305.00 | 1,267.50 | 1,287.00 | 1,287.00 | 228,662 |
| 23 feb 2024 | 1,315.50 | 1,322.00 | 1,300.50 | 1,304.50 | 1,304.50 | 306,094 |
| 22 feb 2024 | 1,309.00 | 1,316.00 | 1,301.50 | 1,304.50 | 1,304.50 | 210,885 |
| 21 feb 2024 | 1,315.50 | 1,329.50 | 1,308.50 | 1,316.00 | 1,316.00 | 339,851 |
| 20 feb 2024 | 1,316.00 | 1,316.00 | 1,298.75 | 1,306.25 | 1,306.25 | 256,307 |
| 19 feb 2024 | 1,324.00 | 1,327.50 | 1,304.50 | 1,319.25 | 1,319.25 | 271,645 |
| 16 feb 2024 | 1,324.50 | 1,351.00 | 1,318.25 | 1,338.50 | 1,338.50 | 334,128 |
| 15 feb 2024 | 1,309.00 | 1,331.75 | 1,309.00 | 1,310.50 | 1,310.50 | 287,141 |
| 14 feb 2024 | 1,292.50 | 1,312.50 | 1,291.00 | 1,295.75 | 1,295.75 | 353,106 |
| 13 feb 2024 | 1,332.00 | 1,337.00 | 1,288.00 | 1,297.00 | 1,297.00 | 419,463 |
| 12 feb 2024 | 1,275.00 | 1,335.75 | 1,275.00 | 1,326.00 | 1,326.00 | 574,163 |
| 09 feb 2024 | 1,302.50 | 1,304.00 | 1,257.50 | 1,261.50 | 1,261.50 | 482,956 |
| 08 feb 2024 | 1,290.00 | 1,309.50 | 1,270.00 | 1,296.00 | 1,296.00 | 916,696 |
| 07 feb 2024 | 1,313.00 | 1,321.50 | 1,285.00 | 1,285.50 | 1,285.50 | 375,049 |
| 06 feb 2024 | 1,298.50 | 1,317.00 | 1,290.50 | 1,317.00 | 1,317.00 | 332,340 |
| 05 feb 2024 | 1,297.50 | 1,320.00 | 1,291.25 | 1,294.50 | 1,294.50 | 482,564 |
| 02 feb 2024 | 1,289.50 | 1,306.00 | 1,279.50 | 1,280.50 | 1,280.50 | 408,426 |
| 01 feb 2024 | 1,301.00 | 1,303.00 | 1,280.50 | 1,282.00 | 1,282.00 | 370,783 |
| 31 ene 2024 | 1,325.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | 287,451 |
| 30 ene 2024 | 1,346.75 | 1,346.75 | 1,319.50 | 1,325.50 | 1,325.50 | 378,396 |
| 29 ene 2024 | 1,337.00 | 1,344.00 | 1,320.50 | 1,343.50 | 1,343.50 | 270,918 |
| 26 ene 2024 | 1,307.00 | 1,351.00 | 1,297.00 | 1,341.00 | 1,341.00 | 595,261 |
| 25 ene 2024 | 1,288.50 | 1,296.00 | 1,269.00 | 1,273.00 | 1,273.00 | 345,418 |
| 24 ene 2024 | 1,266.00 | 1,289.50 | 1,252.50 | 1,287.50 | 1,287.50 | 446,453 |
| 23 ene 2024 | 1,244.00 | 1,252.00 | 1,226.50 | 1,247.00 | 1,247.00 | 489,862 |
| 22 ene 2024 | 1,247.25 | 1,255.75 | 1,227.00 | 1,246.00 | 1,246.00 | 443,807 |
| 19 ene 2024 | 1,241.50 | 1,251.00 | 1,217.50 | 1,234.00 | 1,234.00 | 569,459 |
| 18 ene 2024 | 1,272.50 | 1,276.00 | 1,223.00 | 1,230.50 | 1,230.50 | 620,386 |
| 17 ene 2024 | 1,214.50 | 1,238.00 | 1,196.00 | 1,227.00 | 1,227.00 | 804,344 |
| 16 ene 2024 | 1,206.50 | 1,239.50 | 1,204.50 | 1,224.00 | 1,224.00 | 601,220 |
| 15 ene 2024 | 1,222.50 | 1,237.00 | 1,219.50 | 1,220.75 | 1,220.75 | 412,799 |
| 12 ene 2024 | 1,166.50 | 1,301.00 | 1,165.50 | 1,294.50 | 1,294.50 | 1,994,819 |
| 11 ene 2024 | 1,400.00 | 1,420.00 | 1,359.50 | 1,360.50 | 1,360.50 | 423,838 |
| *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.