Italia markets open in 8 hours

Burberry Group plc (BRBY.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.350,50+30,50 (+2,31%)
Alla chiusura: 4:35PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20201.339,501.355,501.326,001.350,501.350,501.058.158
07 ago 20201.313,001.325,501.285,501.320,001.320,004.105.847
06 ago 20201.322,501.328,001.303,501.315,501.315,502.471.809
05 ago 20201.297,501.324,001.282,501.324,001.324,004.853.018
04 ago 20201.280,001.295,001.255,501.280,501.280,503.865.422
03 ago 20201.257,501.280,001.240,501.280,001.280,001.254.228
31 lug 20201.297,501.297,501.252,501.252,501.252,503.197.013
30 lug 20201.312,501.315,001.261,421.290,501.290,502.768.332
29 lug 20201.263,001.326,451.261,501.306,501.306,502.731.103
28 lug 20201.254,501.272,501.231,501.260,001.260,002.314.355
27 lug 20201.316,001.316,001.264,001.278,001.278,002.020.204
24 lug 20201.330,001.343,501.297,001.308,501.308,501.516.588
23 lug 20201.377,001.385,001.343,001.345,001.345,001.903.574
22 lug 20201.424,001.429,881.369,001.370,001.370,001.315.685
21 lug 20201.434,001.471,001.413,001.428,501.428,505.241.880
20 lug 2020------
17 lug 20201.440,001.477,501.434,211.463,001.463,001.711.246
16 lug 20201.448,501.468,001.408,001.435,501.435,502.473.857
15 lug 20201.465,001.495,501.431,001.470,001.470,003.556.995
14 lug 20201.544,501.565,001.523,001.557,501.557,501.757.808
13 lug 20201.580,501.598,001.557,001.563,001.563,001.136.002
10 lug 20201.543,501.576,631.540,001.550,001.550,001.478.778
09 lug 20201.604,001.609,001.564,001.576,001.576,001.244.587
08 lug 20201.579,501.602,501.565,001.590,501.590,501.140.854
07 lug 20201.628,501.636,501.595,001.610,001.610,002.716.163
06 lug 20201.656,501.678,501.614,501.628,501.628,501.902.151
03 lug 20201.673,501.689,501.615,551.635,001.635,00869.553
02 lug 20201.665,001.687,001.642,001.675,501.675,501.723.868
01 lug 20201.605,501.656,421.582,501.646,501.646,501.509.548
30 giu 20201.607,501.615,001.576,001.599,501.599,501.456.357
29 giu 20201.529,501.589,001.529,501.583,001.583,001.207.270
26 giu 20201.530,501.582,501.509,501.534,501.534,501.132.642
25 giu 20201.493,001.517,501.472,501.512,001.512,00881.610
24 giu 20201.571,501.575,501.507,501.507,501.507,501.484.315
23 giu 20201.560,501.585,001.543,001.576,001.576,00993.068
22 giu 20201.541,001.576,501.529,001.541,501.541,501.218.246
19 giu 20201.573,501.600,001.550,501.564,501.564,501.637.798
18 giu 20201.590,501.607,501.554,501.563,001.563,00773.527
17 giu 20201.595,501.616,001.584,501.598,501.598,50680.098
16 giu 20201.573,501.610,501.546,001.588,501.588,501.387.806
15 giu 20201.524,071.679,771.527,501.549,001.549,001.026.984
12 giu 20201.537,001.629,501.516,501.594,001.594,001.284.438
11 giu 20201.637,001.640,001.554,001.556,001.556,001.769.770
10 giu 20201.681,501.706,341.662,001.674,001.674,001.069.489
09 giu 20201.693,501.697,501.659,001.663,001.663,001.262.731
08 giu 20201.705,001.717,001.685,501.687,501.687,501.453.148
05 giu 20201.621,501.732,001.612,501.721,001.721,002.579.381
04 giu 20201.625,001.643,501.604,121.640,001.640,001.269.748
03 giu 20201.590,001.649,001.554,501.640,001.640,001.376.683
02 giu 20201.530,001.579,501.520,501.575,501.575,501.473.684
01 giu 20201.520,001.520,001.453,001.515,001.515,001.033.555
29 mag 20201.565,001.565,691.495,501.495,501.495,503.077.356
28 mag 20201.491,001.599,501.473,501.583,501.583,502.134.083
27 mag 20201.480,001.483,001.436,001.480,001.480,002.545.040
26 mag 20201.458,001.499,001.442,501.463,501.463,502.463.052
22 mag 20201.391,501.455,001.374,501.420,001.420,003.877.686
21 mag 20201.370,501.412,501.357,501.375,001.375,001.206.224
20 mag 20201.404,001.409,501.348,501.381,501.381,501.566.810
19 mag 20201.415,501.446,501.398,001.416,501.416,501.703.180
18 mag 20201.338,001.399,961.338,001.394,001.394,001.105.522
15 mag 20201.298,001.324,501.295,001.319,001.319,001.837.723
14 mag 20201.336,001.355,501.256,001.298,001.298,001.388.808
13 mag 20201.365,001.373,001.331,501.359,501.359,502.122.227
12 mag 20201.371,001.402,451.360,001.380,001.380,001.539.818
11 mag 20201.394,501.419,501.361,501.371,501.371,501.061.752
07 mag 20201.348,501.408,611.345,001.385,001.385,001.578.344
06 mag 20201.345,501.351,501.331,001.335,001.335,00936.088
05 mag 20201.342,501.353,001.329,501.348,001.348,001.657.269
04 mag 20201.373,501.384,501.317,001.329,001.329,001.230.871
01 mag 20201.362,001.376,501.349,501.376,501.376,50907.267
30 apr 20201.453,501.486,501.373,501.390,001.390,002.283.022
29 apr 20201.396,501.451,501.374,501.442,001.442,001.267.415
28 apr 20201.348,001.408,501.348,001.394,501.394,502.340.476
27 apr 20201.313,501.369,001.307,501.347,501.347,501.809.216
24 apr 20201.300,001.321,001.260,001.291,001.291,002.123.651
23 apr 20201.354,501.368,001.316,001.339,501.339,502.924.197
22 apr 20201.393,001.399,501.343,501.349,001.349,002.325.245
21 apr 20201.424,501.433,501.388,001.389,001.389,001.415.187
20 apr 20201.482,001.495,001.439,501.454,001.454,00688.017
17 apr 20201.459,001.494,001.443,501.471,501.471,501.754.264
16 apr 20201.409,501.429,501.378,001.400,001.400,002.361.298
15 apr 20201.422,001.472,001.395,501.400,501.400,502.345.809
14 apr 20201.472,001.483,501.436,501.437,001.437,002.115.285
09 apr 20201.445,001.498,501.428,501.463,501.463,501.808.775
08 apr 20201.380,001.432,001.367,001.429,001.429,001.709.038
07 apr 20201.370,501.444,981.360,501.394,501.394,501.722.235
06 apr 20201.282,001.342,001.282,001.330,001.330,002.367.159
03 apr 20201.246,001.282,001.234,501.250,001.250,001.685.642
02 apr 20201.234,001.283,501.220,501.248,001.248,002.029.414
01 apr 20201.286,001.300,001.209,001.235,001.235,002.129.382
31 mar 20201.315,501.376,501.258,001.324,501.324,501.850.164
30 mar 20201.311,001.376,501.254,501.310,001.310,001.564.363
27 mar 20201.355,501.376,501.295,501.325,501.325,502.531.462
26 mar 20201.300,001.394,001.283,501.394,001.394,001.964.560
25 mar 20201.290,001.452,501.275,001.354,501.354,503.143.808
24 mar 20201.134,001.250,001.107,501.250,001.250,003.501.192
23 mar 20201.081,501.130,501.071,001.085,001.085,003.827.999
20 mar 20201.190,501.216,501.127,001.159,001.159,004.734.407
19 mar 20201.085,001.187,001.017,001.138,501.138,503.326.763
18 mar 20201.190,001.205,001.096,501.103,001.103,004.010.897
*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