U.S. markets closed

Burford Capital Limited (BUR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.87+0.41 (+2.65%)
Al cierre: 04:00PM EDT
16.18 +0.31 (+1.95%)
Fuera de horario: 05:50PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202415.6315.9515.5215.8715.87872,400
01 may 202415.4215.7115.3415.4615.46738,200
30 abr 202415.5315.6315.2415.2915.29984,900
29 abr 202415.4315.6815.3915.5815.58782,300
26 abr 202415.2415.4615.2315.3915.39588,200
25 abr 202415.0115.2414.9515.1815.18442,700
24 abr 202415.4115.4114.9215.1815.18911,300
23 abr 202415.0015.5214.9815.3815.381,066,800
22 abr 202414.8015.0414.6314.9214.921,165,400
19 abr 202414.6914.9914.6014.6714.67744,200
18 abr 202414.9314.9714.6314.8614.861,731,600
17 abr 202415.1815.3014.9915.0615.061,709,400
16 abr 202414.9315.0214.7814.9614.961,603,500
15 abr 202415.1515.3714.4914.8414.844,216,500
12 abr 202416.2316.4014.9915.1115.113,498,500
11 abr 202416.7216.7716.2516.3516.351,898,600
10 abr 202416.3116.5516.2916.4216.42688,300
09 abr 202415.9916.4215.9716.3916.39818,100
08 abr 202415.7215.9915.6915.9415.94820,300
05 abr 202415.5215.8015.4815.6515.65872,800
04 abr 202416.1716.1915.4115.6415.641,217,100
03 abr 202416.0316.1715.9816.0216.02522,700
02 abr 202415.8316.1915.7615.9215.92592,500
01 abr 202415.9616.2215.8815.9415.94739,700
28 mar 202416.0516.1515.7515.9715.97645,600
27 mar 202415.6516.0915.5516.0516.051,126,800
26 mar 202415.1715.6315.0315.5615.56868,900
25 mar 202415.1915.3514.9515.0215.02524,800
22 mar 202415.0715.3515.0515.2515.251,055,000
21 mar 202414.9915.0514.6515.0115.011,129,400
20 mar 202414.4315.0614.3114.9414.941,019,200
19 mar 202414.2814.6614.2814.5614.56958,800
18 mar 202414.1714.4114.0114.3014.30850,100
15 mar 202414.7614.8114.3414.4314.43962,500
14 mar 202414.2014.4313.7914.3414.341,497,800
13 mar 202413.9514.0213.7013.7413.74806,700
12 mar 202413.8513.9713.8113.9313.93738,300
11 mar 202413.9013.9813.7313.8613.86838,600
08 mar 202414.1714.4014.0014.0214.02748,400
07 mar 202414.2414.3514.0614.1414.14884,100
06 mar 202414.3114.4413.9814.0114.011,160,300
05 mar 202414.6514.8014.0214.0414.041,953,600
04 mar 202414.9214.9714.5114.5714.57523,200
01 mar 202415.1815.2014.9815.0815.08580,100
29 feb 202414.9915.2414.9315.1315.13448,700
28 feb 202415.1515.2814.8514.9714.97638,100
27 feb 202415.5615.6515.3015.6115.61475,500
26 feb 202415.5515.6415.3715.6015.60451,900
23 feb 202415.3715.7515.2215.6215.62559,500
22 feb 202415.0315.3614.9715.3215.32742,000
21 feb 202415.3715.3714.7914.9414.941,231,600
20 feb 202415.3815.9315.2315.3415.341,245,000
16 feb 202415.1915.4815.1615.3015.30372,700
15 feb 202414.8015.1914.5215.1615.161,021,000
14 feb 202414.7214.7414.5014.5814.58456,400
13 feb 202414.6514.6614.3714.5314.53494,800
12 feb 202414.5614.9814.5614.9314.93749,500
09 feb 202414.4314.4714.1814.3614.36409,400
08 feb 202414.3614.4014.0114.3614.36679,500
07 feb 202414.3414.4814.3014.3714.37403,200
06 feb 202414.7014.7114.3814.4514.45408,900
05 feb 202414.8614.8814.6514.7414.74442,800
02 feb 202414.9714.9914.8214.8914.89294,700
01 feb 202415.2115.3215.0115.1515.15382,700
31 ene 202415.4615.5815.0415.0415.04471,500
30 ene 202415.5215.7315.2115.3215.32612,100
29 ene 202415.0615.4114.9915.4015.40523,400
26 ene 202415.1615.4115.0315.1515.15529,600
25 ene 202414.9715.1814.9015.1615.161,035,800
24 ene 202414.7715.0414.7114.8814.88512,100
23 ene 202414.6614.9414.5614.9114.91640,600
22 ene 202414.6014.6114.4314.6014.60574,800
19 ene 202414.4014.6814.3114.6714.67590,300
18 ene 202414.4414.5514.2614.4514.45527,800
17 ene 202414.2114.5014.1514.3414.34644,400
16 ene 202414.8414.9314.4714.5414.54745,500
12 ene 202414.8815.2914.8515.1715.171,143,200
11 ene 202414.9115.7714.7014.9014.901,683,700
10 ene 202415.0715.1114.8714.9114.91512,300
09 ene 202414.5514.9214.5114.9014.901,057,500
08 ene 202414.7114.8114.6714.7914.79578,100
05 ene 202414.8014.9014.5314.7614.76651,800
04 ene 202414.9015.3214.8614.8614.86801,700
03 ene 202414.8514.9914.6914.8614.86880,800
02 ene 202415.2215.3614.9915.1015.101,150,300
29 dic 202315.6115.8315.4815.6015.60721,400
28 dic 202315.5316.0015.4815.8515.851,493,200
27 dic 202314.8816.2514.6615.9915.995,618,100
26 dic 202313.5713.7913.5013.5113.51520,300
22 dic 202313.1113.7113.1113.5313.53656,500
21 dic 202313.2113.2413.0313.1013.101,159,600
20 dic 202313.5413.6013.1613.1613.16770,100
19 dic 202313.4913.8613.4713.5913.59949,800
18 dic 202313.2513.4613.1313.4113.411,204,200
15 dic 202313.4313.5413.1213.1813.181,218,700
14 dic 202313.9014.0913.5513.5613.561,159,800
13 dic 202313.9214.0813.6713.9213.921,160,800
12 dic 202313.4713.7413.2913.7113.71583,200
11 dic 202313.3113.6713.2713.6013.601,469,800
08 dic 202313.4513.5513.3013.4013.40353,800
*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...