U.S. markets open in 2 hours 12 minutes

Burford Capital Limited (BUR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.74+0.16 (+1.18%)
Al cierre: 04:00PM EDT
13.62 -0.12 (-0.87%)
Antes de la apertura del mercado: 07:10AM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202413.6513.7413.4513.7413.74935,900
19 jul 202413.9213.9213.5213.5813.58724,300
18 jul 202414.0814.3713.8713.9213.92919,400
17 jul 202414.0614.3414.0614.1814.181,029,200
16 jul 202413.7214.2913.7114.2214.222,332,700
15 jul 202413.5613.9613.5413.8013.80945,200
12 jul 202413.5613.7213.5213.6213.62863,000
11 jul 202413.2713.6513.2513.5013.501,199,600
10 jul 202413.0213.1812.9313.1613.16728,400
09 jul 202412.9913.1812.8912.9112.91628,900
08 jul 202413.0513.2012.9513.1013.10913,000
05 jul 202412.9613.0312.8412.9812.981,023,000
03 jul 202413.2113.2412.8812.9312.93533,400
02 jul 202412.5613.2112.5613.0113.011,649,300
01 jul 202412.9713.1012.4412.5512.551,684,700
28 jun 202412.6513.2212.5613.0513.0529,729,400
27 jun 202412.8112.9512.5212.8712.871,881,400
26 jun 202412.5913.0812.4113.0013.002,290,400
25 jun 202412.7813.1112.6412.7612.762,341,300
24 jun 202413.2913.3513.0113.0313.031,168,800
21 jun 202413.1413.1912.9413.1613.161,183,700
20 jun 202413.2213.4713.1413.2313.231,199,900
18 jun 202413.8613.8713.1913.2313.231,107,200
17 jun 202413.7013.9113.6413.7213.721,006,100
14 jun 202413.6113.6913.4413.6313.63853,500
13 jun 202413.8313.9213.4613.8513.851,076,700
12 jun 202413.9814.1313.9213.9213.92783,100
11 jun 202413.7913.8413.5613.6313.63733,200
10 jun 202414.2614.2813.9013.9513.95663,800
07 jun 202413.8014.3613.7814.3014.301,049,600
06 jun 202414.0714.2213.8913.9213.92816,900
05 jun 202414.7414.7414.0314.1414.141,144,900
04 jun 202414.4014.6314.3914.5914.591,191,800
03 jun 202414.4814.7314.4814.7014.70763,100
31 may 202414.1414.5014.1214.4414.441,107,900
30 may 202413.9814.2013.8714.1714.17747,200
29 may 202413.9214.0213.8213.9513.95978,200
28 may 202414.3114.4513.9814.0414.041,367,900
24 may 202413.9114.2713.9114.2514.25813,200
23 may 202413.9514.0113.7913.8913.89991,800
23 may 20240.063 Dividendo
22 may 202414.1214.2313.9413.9913.93785,800
21 may 202414.1014.1813.8614.1714.111,513,900
20 may 202414.3514.5114.1914.2214.16826,500
17 may 202414.1614.4414.1114.3314.27875,000
16 may 202414.5414.5914.2414.2414.18961,200
15 may 202414.1214.6614.1214.5714.501,073,400
14 may 202414.3014.4914.0214.1414.081,911,700
13 may 202415.0015.0114.4014.5014.432,221,200
10 may 202415.8015.8715.4215.4415.371,377,500
09 may 202416.0816.1815.6915.6915.62703,800
08 may 202416.0016.1115.8616.0916.02437,900
07 may 202416.1216.1715.9416.0916.02491,700
06 may 202415.9016.3715.9016.1816.11601,200
03 may 202416.0116.0315.7415.8415.77383,700
02 may 202415.6315.9515.5215.8715.80872,400
01 may 202415.4215.7115.3415.4615.39738,200
30 abr 202415.5315.6315.2415.2915.22984,900
29 abr 202415.4315.6815.3915.5815.51782,300
26 abr 202415.2415.4615.2315.3915.32588,200
25 abr 202415.0115.2414.9515.1815.11442,700
24 abr 202415.4115.4114.9215.1815.11911,300
23 abr 202415.0015.5214.9815.3815.311,066,800
22 abr 202414.8015.0414.6314.9214.851,165,400
19 abr 202414.6914.9914.6014.6714.60744,200
18 abr 202414.9314.9714.6314.8614.791,731,600
17 abr 202415.1815.3014.9915.0614.991,709,400
16 abr 202414.9315.0214.7814.9614.891,603,500
15 abr 202415.1515.3714.4914.8414.774,216,500
12 abr 202416.2316.4014.9915.1115.043,498,500
11 abr 202416.7216.7716.2516.3516.281,898,600
10 abr 202416.3116.5516.2916.4216.35688,300
09 abr 202415.9916.4215.9716.3916.32818,100
08 abr 202415.7215.9915.6915.9415.87820,300
05 abr 202415.5215.8015.4815.6515.58872,800
04 abr 202416.1716.1915.4115.6415.571,217,100
03 abr 202416.0316.1715.9816.0215.95522,700
02 abr 202415.8316.1915.7615.9215.85592,500
01 abr 202415.9616.2215.8815.9415.87739,700
28 mar 202416.0516.1515.7515.9715.90645,600
27 mar 202415.6516.0915.5516.0515.981,126,800
26 mar 202415.1715.6315.0315.5615.49868,900
25 mar 202415.1915.3514.9515.0214.95524,800
22 mar 202415.0715.3515.0515.2515.181,055,000
21 mar 202414.9915.0514.6515.0114.941,129,400
20 mar 202414.4315.0614.3114.9414.871,019,200
19 mar 202414.2814.6614.2814.5614.49958,800
18 mar 202414.1714.4114.0114.3014.24850,100
15 mar 202414.7614.8114.3414.4314.37962,500
14 mar 202414.2014.4313.7914.3414.281,497,800
13 mar 202413.9514.0213.7013.7413.68806,700
12 mar 202413.8513.9713.8113.9313.87738,300
11 mar 202413.9013.9813.7313.8613.80838,600
08 mar 202414.1714.4014.0014.0213.96748,400
07 mar 202414.2414.3514.0614.1414.08884,100
06 mar 202414.3114.4413.9814.0113.951,160,300
05 mar 202414.6514.8014.0214.0413.981,953,600
04 mar 202414.9214.9714.5114.5714.50523,200
01 mar 202415.1815.2014.9815.0815.01580,100
29 feb 202414.9915.2414.9315.1315.06448,700
*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...