Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 0,00 (0,00%) Petrolio
81,34 -0,59 (-0,72%) Bitcoin EUR
56.838,18 -2.918,74 (-4,88%)
Burberry Group PLC (BB2.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:30AM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 13,69 | 13,69 | 13,51 | 13,60 | 13,60 | - |
| 29 apr 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 26 apr 2024 | 13,27 | 13,92 | 13,27 | 13,52 | 13,52 | 210 |
| 25 apr 2024 | 13,15 | 13,31 | 13,15 | 13,31 | 13,31 | - |
| 24 apr 2024 | 13,54 | 13,54 | 13,10 | 13,41 | 13,41 | 230 |
| 23 apr 2024 | 13,56 | 13,56 | 13,32 | 13,32 | 13,32 | - |
| 22 apr 2024 | 13,31 | 13,31 | 13,26 | 13,31 | 13,31 | - |
| 19 apr 2024 | 12,99 | 13,07 | 12,99 | 13,07 | 13,07 | - |
| 18 apr 2024 | 13,50 | 13,50 | 13,02 | 13,07 | 13,07 | 100 |
| 17 apr 2024 | 13,50 | 13,80 | 13,50 | 13,80 | 13,80 | 3.639 |
| 16 apr 2024 | 13,50 | 13,56 | 13,50 | 13,56 | 13,56 | 1.558 |
| 15 apr 2024 | 13,64 | 14,01 | 13,59 | 13,66 | 13,66 | 250 |
| 12 apr 2024 | 13,98 | 13,98 | 13,61 | 13,61 | 13,61 | - |
| 11 apr 2024 | 13,95 | 13,95 | 13,80 | 13,80 | 13,80 | - |
| 10 apr 2024 | 14,03 | 14,40 | 13,94 | 13,97 | 13,97 | - |
| 09 apr 2024 | 13,90 | 14,35 | 13,62 | 13,90 | 13,90 | 72 |
| 08 apr 2024 | 13,50 | 13,65 | 13,50 | 13,60 | 13,60 | - |
| 05 apr 2024 | 13,62 | 13,78 | 13,62 | 13,77 | 13,77 | 289 |
| 04 apr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 03 apr 2024 | 13,94 | 13,94 | 13,62 | 13,62 | 13,62 | 200 |
| 02 apr 2024 | 14,24 | 14,24 | 14,10 | 14,10 | 14,10 | 320 |
| 28 mar 2024 | 14,30 | 14,40 | 14,18 | 14,18 | 14,18 | - |
| 27 mar 2024 | 14,06 | 14,22 | 14,06 | 14,20 | 14,20 | - |
| 26 mar 2024 | 13,96 | 14,44 | 13,88 | 14,12 | 14,12 | 103 |
| 25 mar 2024 | 13,74 | 13,94 | 13,70 | 13,94 | 13,94 | - |
| 22 mar 2024 | 13,82 | 13,88 | 13,72 | 13,72 | 13,72 | - |
| 21 mar 2024 | 14,12 | 14,30 | 13,90 | 13,92 | 13,92 | 51 |
| 20 mar 2024 | 14,26 | 14,26 | 13,86 | 14,02 | 14,02 | 850 |
| 19 mar 2024 | 14,64 | 14,74 | 14,28 | 14,28 | 14,28 | 300 |
| 18 mar 2024 | 14,88 | 14,90 | 14,56 | 14,56 | 14,56 | 150 |
| 15 mar 2024 | 14,66 | 14,78 | 14,60 | 14,78 | 14,78 | - |
| 14 mar 2024 | 14,58 | 15,02 | 14,58 | 14,82 | 14,82 | - |
| 13 mar 2024 | 14,56 | 14,72 | 14,54 | 14,72 | 14,72 | - |
| 12 mar 2024 | 14,50 | 14,62 | 14,50 | 14,56 | 14,56 | 1.000 |
| 11 mar 2024 | 14,62 | 14,62 | 14,50 | 14,58 | 14,58 | - |
| 08 mar 2024 | 14,76 | 14,76 | 14,54 | 14,68 | 14,68 | - |
| 07 mar 2024 | 14,78 | 14,78 | 14,36 | 14,64 | 14,64 | - |
| 06 mar 2024 | 14,70 | 15,00 | 14,70 | 14,96 | 14,96 | - |
| 05 mar 2024 | 14,68 | 14,68 | 14,48 | 14,66 | 14,66 | - |
| 04 mar 2024 | 15,06 | 15,06 | 14,58 | 15,02 | 15,02 | 300 |
| 01 mar 2024 | 15,06 | 15,30 | 15,06 | 15,30 | 15,30 | 20 |
| 29 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 28 feb 2024 | 15,14 | 15,22 | 15,14 | 15,18 | 15,18 | 200 |
| 27 feb 2024 | 15,06 | 15,34 | 15,06 | 15,14 | 15,14 | 98 |
| 26 feb 2024 | 15,32 | 15,32 | 14,80 | 15,12 | 15,12 | 5.202 |
| 23 feb 2024 | 15,32 | 15,54 | 15,18 | 15,26 | 15,26 | 50 |
| 22 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 600 |
| 21 feb 2024 | 15,24 | 15,76 | 15,24 | 15,76 | 15,76 | 130 |
| 20 feb 2024 | 15,44 | 15,44 | 15,12 | 15,16 | 15,16 | - |
| 19 feb 2024 | 15,52 | 15,76 | 15,24 | 15,34 | 15,34 | 150 |
| 16 feb 2024 | 15,30 | 15,68 | 15,30 | 15,68 | 15,68 | - |
| 15 feb 2024 | 15,14 | 15,36 | 15,14 | 15,30 | 15,30 | - |
| 14 feb 2024 | 15,00 | 15,28 | 15,00 | 15,08 | 15,08 | - |
| 13 feb 2024 | 15,54 | 15,98 | 15,36 | 15,36 | 15,36 | 300 |
| 12 feb 2024 | 15,00 | 15,52 | 15,00 | 15,52 | 15,52 | - |
| 09 feb 2024 | 15,24 | 15,26 | 14,68 | 14,72 | 14,72 | - |
| 08 feb 2024 | 15,14 | 15,40 | 14,86 | 15,00 | 15,00 | 500 |
| 07 feb 2024 | 14,86 | 15,58 | 14,86 | 15,04 | 15,04 | 175 |
| 06 feb 2024 | 15,48 | 15,54 | 15,08 | 15,18 | 15,18 | 2.281 |
| 05 feb 2024 | 14,92 | 15,60 | 14,92 | 15,36 | 15,36 | 4.300 |
| 02 feb 2024 | 15,08 | 15,44 | 14,98 | 14,98 | 14,98 | 200 |
| 01 feb 2024 | 15,24 | 15,30 | 15,04 | 15,30 | 15,30 | 300 |
| 31 gen 2024 | 15,64 | 15,66 | 15,34 | 15,34 | 15,34 | - |
| 30 gen 2024 | 15,66 | 15,90 | 15,40 | 15,40 | 15,40 | 100 |
| 29 gen 2024 | 15,78 | 15,78 | 15,48 | 15,56 | 15,56 | - |
| 26 gen 2024 | 15,16 | 15,52 | 15,16 | 15,52 | 15,52 | - |
| 25 gen 2024 | 15,08 | 15,10 | 14,78 | 14,86 | 14,86 | - |
| 24 gen 2024 | 14,58 | 15,24 | 14,58 | 15,24 | 15,24 | 500 |
| 23 gen 2024 | 14,52 | 14,54 | 14,30 | 14,48 | 14,48 | - |
| 22 gen 2024 | 14,56 | 14,58 | 14,30 | 14,34 | 14,34 | - |
| 19 gen 2024 | 14,56 | 14,56 | 14,14 | 14,14 | 14,14 | - |
| 18 gen 2024 | 14,50 | 14,60 | 14,20 | 14,36 | 14,36 | 1.000 |
| 17 gen 2024 | 14,04 | 14,50 | 13,96 | 14,12 | 14,12 | 650 |
| 16 gen 2024 | 14,28 | 14,62 | 14,16 | 14,62 | 14,62 | 75 |
| 15 gen 2024 | 14,12 | 14,28 | 14,12 | 14,28 | 14,28 | 225 |
| 12 gen 2024 | 16,08 | 16,08 | 14,38 | 14,60 | 14,60 | 7.694 |
| 11 gen 2024 | 16,44 | 16,54 | 16,16 | 16,16 | 16,16 | 440 |
| 10 gen 2024 | 16,16 | 16,16 | 16,04 | 16,06 | 16,06 | - |
| 09 gen 2024 | 16,20 | 16,20 | 16,06 | 16,10 | 16,10 | - |
| 08 gen 2024 | 16,22 | 16,24 | 15,82 | 15,88 | 15,88 | - |
| 05 gen 2024 | 15,66 | 15,74 | 15,66 | 15,66 | 15,66 | - |
| 04 gen 2024 | 15,80 | 16,00 | 15,80 | 15,98 | 15,98 | 9.207 |
| 03 gen 2024 | 16,26 | 16,26 | 15,66 | 16,14 | 16,14 | 1.236 |
| 02 gen 2024 | 16,30 | 16,30 | 16,06 | 16,10 | 16,10 | - |
| 29 dic 2023 | 16,16 | 16,68 | 16,16 | 16,30 | 16,30 | 71 |
| 28 dic 2023 | 16,48 | 16,48 | 16,28 | 16,28 | 16,28 | - |
| 27 dic 2023 | 17,12 | 17,12 | 16,76 | 16,76 | 16,76 | 856 |
| 22 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 21 dic 2023 | 17,10 | 17,10 | 16,66 | 16,76 | 16,76 | 4.080 |
| 20 dic 2023 | 17,20 | 17,22 | 17,12 | 17,20 | 17,20 | - |
| 19 dic 2023 | 17,72 | 17,72 | 16,94 | 17,06 | 17,06 | 2.120 |
| 18 dic 2023 | 17,54 | 18,08 | 17,54 | 17,62 | 17,62 | 27 |
| 15 dic 2023 | 18,10 | 18,48 | 17,64 | 17,64 | 17,64 | 270 |
| 14 dic 2023 | 17,26 | 18,02 | 17,26 | 17,88 | 17,88 | - |
| 14 dic 2023 | 0.183 Dividendo | |||||
| 13 dic 2023 | 17,54 | 17,54 | 17,36 | 17,36 | 17,18 | - |
| 12 dic 2023 | 17,50 | 17,56 | 17,50 | 17,54 | 17,36 | - |
| 11 dic 2023 | 17,80 | 17,80 | 17,34 | 17,44 | 17,26 | 180 |
| 08 dic 2023 | 17,42 | 18,04 | 17,38 | 17,68 | 17,49 | 1.012 |
| 07 dic 2023 | 17,62 | 17,62 | 17,28 | 17,28 | 17,10 | - |
| *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.