BRBY.L - Burberry Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20202.334,002.340,002.303,002.329,002.329,001.313.280
16 gen 20202.319,002.328,002.288,002.310,002.310,001.186.567
15 gen 20202.285,002.329,002.267,722.313,002.313,002.576.797
14 gen 20202.230,002.278,502.221,002.271,002.271,001.633.404
13 gen 20202.249,002.249,002.199,502.242,002.242,00996.231
10 gen 20202.231,002.235,002.196,002.217,002.217,00851.860
09 gen 20202.194,002.235,002.191,002.219,002.219,001.430.250
08 gen 20202.078,002.180,002.075,002.176,002.176,001.418.466
07 gen 20202.205,002.207,002.158,002.164,002.164,001.263.325
06 gen 20202.202,002.220,002.153,002.188,002.188,001.008.106
03 gen 20202.170,002.227,002.168,002.224,002.224,00649.896
02 gen 20202.224,002.244,002.200,002.201,002.201,00489.197
31 dic 20192.221,002.241,002.202,002.205,002.205,00257.909
30 dic 20192.230,002.245,002.218,002.221,002.221,00578.003
27 dic 20192.245,002.270,002.217,002.233,002.233,00708.493
24 dic 20192.239,002.240,002.208,002.223,002.223,00369.386
23 dic 20192.196,002.235,002.176,002.235,002.235,001.109.515
20 dic 20192.143,002.202,002.143,002.191,002.191,003.773.717
19 dic 20192.186,002.188,002.140,002.151,002.151,002.830.424
19 dic 201911.3 Dividendo
18 dic 20192.162,002.209,002.153,412.188,002.176,701.822.026
17 dic 20192.165,002.170,702.128,002.158,002.146,851.321.860
16 dic 20192.132,002.197,002.126,002.169,002.157,802.699.305
13 dic 20192.058,002.135,002.051,002.120,002.109,052.191.485
12 dic 20192.092,002.104,002.060,002.060,002.049,361.167.861
11 dic 20192.107,002.121,002.072,002.082,002.071,251.979.837
10 dic 20192.100,002.118,002.060,002.112,002.101,091.403.724
09 dic 20192.105,002.131,002.091,002.101,002.090,151.679.910
06 dic 20192.070,002.105,002.050,002.100,002.089,151.489.754
05 dic 20192.018,002.077,002.013,262.050,002.039,411.878.128
04 dic 20191.952,502.003,001.952,501.988,001.977,731.669.986
03 dic 20191.999,002.005,681.951,001.970,001.959,831.798.170
02 dic 20192.090,002.113,002.004,502.005,001.994,651.543.143
29 nov 20192.097,002.132,002.087,002.104,002.093,131.049.477
28 nov 20192.101,002.109,002.082,002.099,002.088,16532.109
27 nov 20192.115,002.115,002.080,002.095,002.084,18811.008
26 nov 20192.109,002.114,002.082,002.093,002.082,192.330.756
25 nov 20192.038,002.101,002.038,002.088,002.077,221.512.562
22 nov 20192.034,002.059,002.022,002.033,002.022,501.458.471
21 nov 20192.042,002.044,001.994,502.031,002.020,511.322.404
20 nov 20192.078,002.082,002.036,002.050,002.039,411.582.048
19 nov 20192.087,002.118,002.078,002.078,002.067,271.777.791
18 nov 20192.168,002.168,002.066,002.083,002.072,241.654.468
15 nov 20192.150,002.167,002.082,002.152,002.140,892.974.217
14 nov 20192.200,002.245,002.097,002.129,002.118,004.710.645
13 nov 20192.044,002.083,002.043,002.060,002.049,364.732.214
12 nov 20192.050,002.085,002.049,002.085,002.074,231.562.610
11 nov 20192.050,002.050,001.979,502.037,002.026,481.205.380
08 nov 20192.108,002.110,692.043,002.044,002.033,44937.361
07 nov 20192.085,002.138,002.082,002.118,002.107,061.535.574
06 nov 20192.071,002.077,002.059,002.074,002.063,29888.963
05 nov 20192.081,002.081,002.038,002.068,002.057,321.310.253
04 nov 20192.052,002.083,002.046,002.062,002.051,35850.945
01 nov 20192.042,002.057,002.022,002.035,002.024,491.521.142
31 ott 20192.061,002.068,002.029,002.044,002.033,441.580.764
30 ott 20192.042,002.066,002.037,612.052,002.041,401.202.698
29 ott 20192.052,002.056,002.024,002.049,002.038,421.275.300
28 ott 20192.031,002.070,001.983,002.051,002.040,411.236.487
25 ott 20191.959,502.030,001.959,502.022,002.011,561.781.413
24 ott 20191.941,501.981,501.939,001.980,501.970,271.311.642
23 ott 20191.924,501.965,001.924,051.942,501.932,471.662.753
22 ott 20191.889,001.931,001.881,931.930,501.920,531.539.975
21 ott 20191.891,501.900,501.864,701.886,501.876,761.097.776
18 ott 20191.888,501.913,501.856,251.876,001.866,311.472.282
17 ott 20191.956,501.956,501.872,001.915,001.905,112.448.326
16 ott 20191.975,001.984,501.935,001.935,001.925,011.261.080
15 ott 20192.025,002.028,001.966,501.978,501.968,281.373.203
14 ott 20192.010,002.022,001.945,001.993,501.983,201.202.984
11 ott 20192.017,002.037,001.940,502.004,001.993,652.507.264
10 ott 20192.060,002.076,002.016,002.048,002.037,423.940.630
09 ott 20192.018,002.060,002.006,002.034,002.023,50874.999
08 ott 20192.057,002.057,002.002,002.026,002.015,541.714.338
07 ott 20192.032,002.075,002.028,002.047,002.036,431.231.953
04 ott 20192.005,002.040,001.994,002.040,002.029,461.054.812
03 ott 20192.002,002.047,001.958,002.002,001.991,661.824.276
02 ott 20192.102,002.117,001.988,002.007,001.996,631.567.651
01 ott 20192.184,002.199,002.109,002.109,002.098,111.210.732
30 set 20192.164,002.182,482.147,002.174,002.162,771.002.782
27 set 20192.146,002.188,002.142,002.169,002.157,801.060.873
26 set 20192.117,002.175,002.104,002.139,002.127,951.203.996
25 set 20192.098,002.111,002.053,502.106,002.095,121.215.459
24 set 20192.199,002.199,002.097,002.119,002.108,061.778.774
23 set 20192.211,002.216,002.162,002.184,002.172,722.413.588
20 set 20192.155,002.216,002.136,002.203,002.191,622.929.080
19 set 20192.122,002.154,002.117,002.132,002.120,991.161.712
18 set 20192.183,002.203,002.120,002.120,002.109,051.597.906
17 set 20192.138,002.193,002.126,002.175,002.163,771.170.722
16 set 20192.142,002.169,002.122,002.138,002.126,961.003.536
13 set 20192.158,002.179,002.153,002.175,002.163,77990.604
12 set 20192.195,002.201,002.144,002.170,002.158,791.240.650
11 set 20192.190,002.212,002.181,002.186,002.174,711.709.403
10 set 20192.225,002.234,002.146,002.180,002.168,742.300.558
09 set 20192.267,002.280,002.219,002.232,002.220,47615.511
06 set 20192.253,002.292,002.239,222.252,002.240,371.133.764
05 set 20192.254,002.260,002.179,002.260,002.248,331.655.312
04 set 20192.231,002.280,002.223,002.224,002.212,511.960.906
03 set 20192.198,002.201,272.155,002.186,002.174,71912.761
02 set 20192.162,002.194,002.162,002.185,002.173,72637.163
30 ago 20192.165,002.185,002.146,002.164,002.152,821.066.365
29 ago 20192.100,002.168,002.099,002.166,002.154,811.482.231
*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