BRBY.L - Burberry Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 201931.5 Dividendo
26 giu 20191.794,501.804,001.777,501.780,001.780,001.358.185
25 giu 20191.803,001.803,001.785,001.797,501.797,501.624.270
24 giu 20191.777,501.823,001.777,501.804,501.804,501.679.985
21 giu 20191.783,501.787,501.760,001.783,001.783,004.559.102
20 giu 20191.775,001.798,501.773,501.780,001.780,00965.874
19 giu 20191.792,501.803,501.763,001.770,001.770,002.043.390
18 giu 20191.754,501.799,001.738,001.795,001.795,002.082.966
17 giu 20191.747,001.763,001.735,501.753,001.753,001.311.566
14 giu 20191.734,501.765,001.729,001.741,501.741,501.845.466
13 giu 20191.775,001.781,001.732,001.742,501.742,501.896.246
12 giu 20191.797,501.797,501.763,001.773,501.773,502.001.514
11 giu 20191.780,501.817,001.776,501.807,501.807,501.208.560
10 giu 20191.789,501.792,501.763,501.780,001.780,001.198.635
07 giu 20191.756,501.782,001.750,501.782,001.782,001.534.200
06 giu 20191.747,001.767,001.744,501.745,501.745,501.783.950
05 giu 20191.743,001.778,001.737,501.745,501.745,503.682.411
04 giu 20191.685,001.749,501.678,001.732,001.732,002.081.698
03 giu 20191.687,001.712,001.683,501.700,001.700,001.806.143
31 mag 20191.717,001.719,001.687,001.695,001.695,002.459.330
30 mag 20191.745,001.748,501.724,501.735,001.735,001.407.950
29 mag 20191.783,001.801,001.726,501.735,501.735,502.158.872
28 mag 20191.813,501.829,501.792,001.799,001.799,001.191.496
24 mag 20191.788,501.817,501.784,501.808,501.808,501.460.278
23 mag 20191.820,501.820,501.775,501.786,001.786,001.019.926
22 mag 20191.846,501.854,001.828,501.829,501.829,501.281.663
21 mag 20191.835,501.838,501.809,001.825,001.825,003.069.930
20 mag 20191.842,501.860,501.796,001.802,001.802,001.608.285
17 mag 20191.819,001.852,501.777,001.852,501.852,501.990.131
16 mag 20191.870,001.886,001.801,001.808,001.808,003.100.970
15 mag 20191.936,001.936,001.864,501.921,501.921,501.769.967
14 mag 20191.867,001.913,501.859,501.913,501.913,502.016.648
13 mag 20191.919,501.924,001.863,501.864,001.864,001.352.222
10 mag 20191.919,501.949,501.913,001.921,501.921,50860.893
09 mag 20191.919,501.922,001.894,001.899,501.899,50914.328
08 mag 20191.912,001.947,501.898,501.940,001.940,001.345.628
07 mag 20191.997,502.002,001.917,501.925,001.925,001.820.743
03 mag 20191.957,002.001,001.953,502.000,002.000,001.044.363
02 mag 20191.981,501.985,001.934,501.963,001.963,00953.107
01 mag 20192.020,002.023,002.002,002.008,002.008,00584.591
30 apr 20192.000,002.040,002.000,002.017,002.017,001.256.639
29 apr 20192.006,002.020,001.991,002.011,002.011,00705.579
26 apr 20192.010,002.017,001.990,002.006,002.006,00995.677
25 apr 20192.015,002.015,001.982,001.995,001.995,00854.468
24 apr 20191.987,502.010,001.971,002.009,002.009,00950.184
23 apr 20192.013,002.013,001.976,501.987,501.987,502.536.585
18 apr 20191.975,002.016,001.959,002.014,002.014,001.242.766
17 apr 20191.951,501.991,501.948,501.979,001.979,00934.522
16 apr 20191.980,001.980,001.941,501.954,501.954,501.502.650
15 apr 20191.942,501.969,501.939,001.960,001.960,001.185.439
12 apr 20191.963,001.979,001.920,501.947,001.947,001.918.830
11 apr 20191.954,501.975,001.942,501.958,001.958,001.163.783
10 apr 20191.937,001.940,001.926,501.937,501.937,50931.995
09 apr 20191.949,001.953,001.932,501.932,501.932,50963.345
08 apr 20191.980,001.980,501.956,501.959,501.959,501.074.453
05 apr 20191.953,501.986,501.947,501.980,501.980,501.224.881
04 apr 20191.934,501.957,001.930,001.957,001.957,001.348.648
03 apr 20191.924,501.941,001.876,501.934,001.934,001.950.057
02 apr 20191.970,501.977,501.938,501.974,001.974,00985.189
01 apr 20191.961,501.974,501.947,501.950,501.950,50977.675
29 mar 20191.942,001.962,001.931,501.954,501.954,501.036.048
28 mar 20191.893,001.949,001.893,001.920,501.920,501.060.898
27 mar 20191.894,001.907,501.884,501.896,501.896,501.103.449
26 mar 20191.854,501.890,501.845,001.877,501.877,501.009.158
25 mar 20191.828,001.849,001.815,501.844,501.844,501.111.527
22 mar 20191.895,001.901,501.836,501.839,001.839,001.178.950
21 mar 20191.893,501.894,501.870,501.889,001.889,00809.854
20 mar 20191.890,001.917,001.876,001.891,501.891,50826.156
19 mar 20191.869,001.908,501.868,001.895,001.895,001.327.629
18 mar 20191.850,001.869,001.841,501.864,501.864,501.304.871
15 mar 20191.852,501.874,001.848,001.852,501.852,502.291.398
14 mar 20191.860,001.867,501.839,001.859,001.859,001.819.527
13 mar 20191.843,001.875,001.831,001.857,001.857,001.290.159
12 mar 20191.856,001.869,501.843,001.860,001.860,001.443.077
11 mar 20191.857,001.865,501.837,001.854,501.854,50785.994
08 mar 20191.843,001.851,501.828,501.841,001.841,00904.831
07 mar 20191.862,501.876,001.851,501.861,001.861,001.201.082
06 mar 20191.904,001.906,501.866,001.874,501.874,505.597.029
05 mar 20191.949,501.955,001.934,501.953,501.953,50939.679
04 mar 20191.960,001.979,501.939,501.953,001.953,00748.673
01 mar 20191.900,001.956,001.900,001.947,501.947,501.346.850
28 feb 20191.897,001.922,501.832,001.889,501.889,502.603.097
27 feb 20191.950,001.961,001.907,001.922,501.922,50815.586
26 feb 20191.961,501.983,001.900,501.956,501.956,501.655.537
25 feb 20191.956,501.982,001.948,001.976,001.976,001.099.865
22 feb 20191.942,501.975,501.934,501.956,501.956,50946.252
21 feb 20191.932,501.966,001.921,501.936,501.936,501.287.703
20 feb 20191.958,001.988,501.929,001.947,501.947,501.099.492
19 feb 20191.951,001.969,001.939,001.959,501.959,50642.136
18 feb 20191.948,001.972,001.939,501.954,501.954,50668.420
15 feb 20191.946,001.967,001.942,501.953,001.953,001.095.714
14 feb 20191.965,001.992,501.950,501.956,001.956,001.236.874
13 feb 20191.945,001.980,001.942,501.962,001.962,002.100.249
12 feb 20191.910,001.957,001.890,501.935,501.935,502.025.473
11 feb 20191.876,501.913,501.863,001.908,501.908,501.204.601
08 feb 20191.850,501.877,001.850,501.869,001.869,001.126.076
07 feb 20191.870,001.890,501.843,501.845,501.845,501.654.149
06 feb 20191.865,001.905,001.863,001.868,501.868,501.213.026
05 feb 20191.802,501.880,001.793,001.878,001.878,001.417.164
04 feb 20191.829,001.830,501.799,501.808,001.808,00993.409
*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