BRBY.L - Burberry Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 20192.188,002.208,002.156,002.157,002.157,00714.553
21 ago 20192.117,002.211,002.110,162.204,002.204,002.248.570
20 ago 20192.120,002.155,002.105,002.109,002.109,001.066.801
19 ago 20192.112,002.136,002.089,002.117,002.117,00909.287
16 ago 20192.110,002.120,002.075,002.102,002.102,001.034.628
15 ago 20192.098,002.114,002.050,002.067,002.067,001.264.807
14 ago 20192.133,002.153,002.073,002.095,002.095,00920.542
13 ago 20192.147,002.155,002.086,002.139,002.139,001.638.733
12 ago 20192.228,002.250,002.140,002.143,002.143,001.484.665
09 ago 20192.204,002.253,002.204,002.215,002.215,001.238.352
08 ago 20192.198,002.217,002.180,002.217,002.217,00853.795
07 ago 20192.175,002.178,632.135,002.155,002.155,00975.451
06 ago 20192.165,002.180,002.131,002.160,002.160,001.606.112
05 ago 20192.218,002.223,002.148,002.163,002.163,001.647.369
02 ago 20192.287,002.294,002.181,002.249,002.249,001.385.119
01 ago 20192.250,002.334,002.234,002.322,002.322,002.032.196
31 lug 20192.254,002.269,002.231,002.259,002.259,002.435.697
30 lug 20192.313,002.323,002.248,002.264,002.264,001.426.271
29 lug 20192.289,002.334,002.253,002.309,002.309,001.878.031
26 lug 20192.236,002.298,002.209,002.295,002.295,00902.012
25 lug 20192.258,002.279,002.233,002.243,002.243,004.549.980
24 lug 20192.300,002.300,002.237,002.251,002.251,001.833.403
23 lug 20192.322,002.338,002.274,002.302,002.302,001.249.342
22 lug 20192.330,002.353,002.290,002.306,002.306,001.533.783
19 lug 20192.343,002.355,002.297,002.328,002.328,001.693.062
18 lug 20192.321,002.340,002.257,002.332,002.332,002.786.985
17 lug 20192.257,002.362,002.257,002.345,002.345,003.188.343
16 lug 20192.110,002.300,002.096,002.277,002.277,005.527.013
15 lug 20192.010,002.021,001.968,001.990,501.990,502.306.498
12 lug 20191.961,002.008,001.958,502.005,002.005,001.937.636
11 lug 20191.935,001.954,501.921,501.951,501.951,501.527.368
10 lug 20191.931,001.932,501.904,501.925,001.925,001.526.928
09 lug 20191.970,001.970,001.933,001.936,501.936,501.622.228
08 lug 20191.950,001.971,001.946,501.964,001.964,001.405.874
05 lug 20191.954,501.962,501.936,501.962,501.962,501.657.547
04 lug 20191.946,001.961,501.937,001.949,501.949,501.127.453
03 lug 20191.892,501.915,001.885,001.912,501.912,503.011.274
02 lug 20191.900,001.905,001.869,001.890,501.890,501.323.984
01 lug 20191.885,001.929,001.881,501.885,001.885,002.459.427
28 giu 20191.822,001.868,001.819,001.862,001.862,002.211.805
27 giu 20191.765,501.789,501.759,001.789,001.789,002.459.045
27 giu 201931.5 Dividendo
26 giu 20191.794,501.804,001.777,501.780,001.748,501.427.187
25 giu 20191.803,001.803,001.785,001.797,501.765,691.624.270
24 giu 20191.777,501.823,001.777,501.804,501.772,571.679.985
21 giu 20191.783,501.787,501.760,001.783,001.751,454.559.102
20 giu 20191.775,001.798,501.773,501.780,001.748,50965.874
19 giu 20191.792,501.803,501.763,001.770,001.738,682.043.390
18 giu 20191.754,501.799,001.738,001.795,001.763,232.082.966
17 giu 20191.747,001.763,001.735,501.753,001.721,981.311.566
14 giu 20191.734,501.765,001.729,001.741,501.710,681.845.466
13 giu 20191.775,001.781,001.732,001.742,501.711,661.896.246
12 giu 20191.797,501.797,501.763,001.773,501.742,112.001.514
11 giu 20191.780,501.817,001.776,501.807,501.775,511.208.560
10 giu 20191.789,501.792,501.763,501.780,001.748,501.198.635
07 giu 20191.756,501.782,001.750,501.782,001.750,461.534.200
06 giu 20191.747,001.767,001.744,501.745,501.714,611.783.950
05 giu 20191.743,001.778,001.737,501.745,501.714,613.682.411
04 giu 20191.685,001.749,501.678,001.732,001.701,352.081.698
03 giu 20191.687,001.712,001.683,501.700,001.669,921.806.143
31 mag 20191.717,001.719,001.687,001.695,001.665,002.459.330
30 mag 20191.745,001.748,501.724,501.735,001.704,301.407.950
29 mag 20191.783,001.801,001.726,501.735,501.704,792.158.872
28 mag 20191.813,501.829,501.792,001.799,001.767,161.191.496
24 mag 20191.788,501.817,501.784,501.808,501.776,501.460.278
23 mag 20191.820,501.820,501.775,501.786,001.754,391.019.926
22 mag 20191.846,501.854,001.828,501.829,501.797,121.281.663
21 mag 20191.835,501.838,501.809,001.825,001.792,703.069.930
20 mag 20191.842,501.860,501.796,001.802,001.770,111.608.285
17 mag 20191.819,001.852,501.777,001.852,501.819,721.990.131
16 mag 20191.870,001.886,001.801,001.808,001.776,003.100.970
15 mag 20191.936,001.936,001.864,501.921,501.887,501.769.967
14 mag 20191.867,001.913,501.859,501.913,501.879,642.016.648
13 mag 20191.919,501.924,001.863,501.864,001.831,011.352.222
10 mag 20191.919,501.949,501.913,001.921,501.887,50860.893
09 mag 20191.919,501.922,001.894,001.899,501.865,89914.328
08 mag 20191.912,001.947,501.898,501.940,001.905,671.345.628
07 mag 20191.997,502.002,001.917,501.925,001.890,931.820.743
03 mag 20191.957,002.001,001.953,502.000,001.964,611.044.363
02 mag 20191.981,501.985,001.934,501.963,001.928,26953.107
01 mag 20192.020,002.023,002.002,002.008,001.972,47584.591
30 apr 20192.000,002.040,002.000,002.017,001.981,311.256.639
29 apr 20192.006,002.020,001.991,002.011,001.975,41705.579
26 apr 20192.010,002.017,001.990,002.006,001.970,50995.677
25 apr 20192.015,002.015,001.982,001.995,001.959,70854.468
24 apr 20191.987,502.010,001.971,002.009,001.973,45950.184
23 apr 20192.013,002.013,001.976,501.987,501.952,332.536.585
18 apr 20191.975,002.016,001.959,002.014,001.978,361.242.766
17 apr 20191.951,501.991,501.948,501.979,001.943,98934.522
16 apr 20191.980,001.980,001.941,501.954,501.919,911.502.650
15 apr 20191.942,501.969,501.939,001.960,001.925,311.185.439
12 apr 20191.963,001.979,001.920,501.947,001.912,541.918.830
11 apr 20191.954,501.975,001.942,501.958,001.923,351.163.783
10 apr 20191.937,001.940,001.926,501.937,501.903,21931.995
09 apr 20191.949,001.953,001.932,501.932,501.898,30963.345
08 apr 20191.980,001.980,501.956,501.959,501.924,821.074.453
05 apr 20191.953,501.986,501.947,501.980,501.945,451.224.881
04 apr 20191.934,501.957,001.930,001.957,001.922,371.348.648
03 apr 20191.924,501.941,001.876,501.934,001.899,771.950.057
02 apr 20191.970,501.977,501.938,501.974,001.939,07985.189
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità