Italia markets close in 5 hours 59 minutes
FTSE MIB
34.218,55 +278,80 (+0,82%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,73 +0,16 (+0,19%) Bitcoin EUR
60.088,80 +418,19 (+0,70%)
Burberry Group plc (BB2.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:19AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 500 |
| 25 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 24 apr 2024 | 13,64 | 13,64 | 13,43 | 13,43 | 13,43 | 500 |
| 23 apr 2024 | 13,74 | 13,76 | 13,70 | 13,76 | 13,76 | 4.400 |
| 22 apr 2024 | 13,22 | 13,70 | 13,22 | 13,70 | 13,70 | 15 |
| 19 apr 2024 | 13,01 | 13,40 | 12,93 | 13,40 | 13,40 | 1.140 |
| 18 apr 2024 | 13,50 | 13,50 | 13,26 | 13,26 | 13,26 | 400 |
| 17 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 16 apr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 15 apr 2024 | 13,75 | 13,94 | 13,75 | 13,90 | 13,90 | 153 |
| 12 apr 2024 | 14,02 | 14,02 | 13,95 | 13,95 | 13,95 | 237 |
| 11 apr 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 10 apr 2024 | 14,03 | 14,65 | 14,03 | 14,65 | 14,65 | 90 |
| 09 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 100 |
| 08 apr 2024 | 13,59 | 14,17 | 13,59 | 14,17 | 14,17 | 360 |
| 05 apr 2024 | 13,80 | 13,82 | 13,80 | 13,82 | 13,82 | 500 |
| 04 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 03 apr 2024 | 13,80 | 14,02 | 13,80 | 14,02 | 14,02 | 20 |
| 02 apr 2024 | 14,26 | 14,44 | 14,20 | 14,20 | 14,20 | 512 |
| 28 mar 2024 | 14,46 | 14,62 | 14,46 | 14,50 | 14,50 | 460 |
| 27 mar 2024 | 14,28 | 14,72 | 14,28 | 14,68 | 14,68 | 7.626 |
| 26 mar 2024 | 14,08 | 14,12 | 14,08 | 14,12 | 14,12 | 517 |
| 25 mar 2024 | 13,88 | 14,00 | 13,88 | 14,00 | 14,00 | 150 |
| 22 mar 2024 | 13,96 | 14,10 | 13,96 | 14,04 | 14,04 | 3.630 |
| 21 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 20 mar 2024 | 14,50 | 14,50 | 13,84 | 13,84 | 13,84 | 185 |
| 19 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 18 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 15 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 14 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 13 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 12 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 11 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 08 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 07 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 06 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 05 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 04 mar 2024 | 15,40 | 15,40 | 14,90 | 14,90 | 14,90 | 1.097 |
| 01 mar 2024 | 15,10 | 15,42 | 15,10 | 15,26 | 15,26 | 330 |
| 29 feb 2024 | 15,00 | 15,32 | 15,00 | 15,32 | 15,32 | 300 |
| 28 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 27 feb 2024 | 15,12 | 15,12 | 15,02 | 15,02 | 15,02 | 68 |
| 26 feb 2024 | 15,34 | 15,34 | 15,02 | 15,02 | 15,02 | 62 |
| 23 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 22 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 21 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 20 feb 2024 | 15,50 | 15,70 | 15,50 | 15,70 | 15,70 | 200 |
| 19 feb 2024 | 15,80 | 15,80 | 15,50 | 15,68 | 15,68 | 800 |
| 16 feb 2024 | 15,50 | 15,88 | 15,50 | 15,88 | 15,88 | 320 |
| 15 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 14 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 50 |
| 13 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 12 feb 2024 | 14,96 | 16,00 | 14,96 | 16,00 | 16,00 | 4.145 |
| 09 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 08 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 07 feb 2024 | 15,18 | 15,50 | 15,18 | 15,50 | 15,50 | 5.520 |
| 06 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 100 |
| 05 feb 2024 | 15,10 | 15,60 | 15,10 | 15,60 | 15,60 | 350 |
| 02 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 01 feb 2024 | 15,42 | 15,54 | 15,40 | 15,40 | 15,40 | 600 |
| 31 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 30 gen 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 29 gen 2024 | 15,54 | 15,86 | 15,54 | 15,86 | 15,86 | 120 |
| 26 gen 2024 | 15,08 | 16,20 | 15,08 | 16,20 | 16,20 | 1.500 |
| 25 gen 2024 | 15,16 | 15,16 | 14,82 | 14,82 | 14,82 | 1.000 |
| 24 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 23 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 22 gen 2024 | 14,60 | 14,60 | 14,40 | 14,40 | 14,40 | 15 |
| 19 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 18 gen 2024 | 14,46 | 14,76 | 14,40 | 14,40 | 14,40 | 431 |
| 17 gen 2024 | 14,32 | 14,32 | 14,16 | 14,16 | 14,16 | 75 |
| 16 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 250 |
| 15 gen 2024 | 15,04 | 15,04 | 14,28 | 14,46 | 14,46 | 1.950 |
| 12 gen 2024 | 15,60 | 15,60 | 14,00 | 14,80 | 14,80 | 1.288 |
| 11 gen 2024 | 16,40 | 16,48 | 16,40 | 16,48 | 16,48 | 150 |
| 10 gen 2024 | 16,40 | 16,50 | 16,12 | 16,44 | 16,44 | 4.494 |
| 09 gen 2024 | 16,28 | 16,56 | 16,28 | 16,56 | 16,56 | 30 |
| 08 gen 2024 | 16,60 | 16,60 | 15,84 | 15,84 | 15,84 | 158 |
| 05 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 04 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 64 |
| 03 gen 2024 | 16,04 | 16,04 | 15,62 | 15,62 | 15,62 | 534 |
| 02 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 29 dic 2023 | 16,52 | 16,72 | 16,52 | 16,72 | 16,72 | 927 |
| 28 dic 2023 | 16,52 | 16,56 | 16,52 | 16,56 | 16,56 | 50 |
| 27 dic 2023 | 16,66 | 16,88 | 16,66 | 16,88 | 16,88 | 284 |
| 22 dic 2023 | 16,52 | 17,04 | 16,52 | 17,04 | 17,04 | 550 |
| 21 dic 2023 | 17,32 | 17,32 | 16,44 | 16,44 | 16,44 | 3.100 |
| 20 dic 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 19 dic 2023 | 17,64 | 17,64 | 17,40 | 17,40 | 17,40 | 600 |
| 18 dic 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 15 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 14 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 14 dic 2023 | 0.183 Dividendo | |||||
| 13 dic 2023 | 17,46 | 17,98 | 17,46 | 17,68 | 17,50 | 850 |
| 12 dic 2023 | 17,48 | 17,48 | 17,48 | 17,48 | 17,30 | - |
| 11 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,21 | 58 |
| 08 dic 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,79 | 225 |
| 07 dic 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,58 | 300 |
| 06 dic 2023 | 17,38 | 17,90 | 17,38 | 17,90 | 17,71 | 300 |
| 05 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,14 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.