BRBY.L - Burberry Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 20191.888,501.913,501.856,251.876,001.876,001.472.282
17 ott 20191.956,501.956,501.872,001.915,001.915,002.448.326
16 ott 20191.975,001.984,501.935,001.935,001.935,001.261.080
15 ott 20192.025,002.028,001.966,501.978,501.978,501.373.203
14 ott 20192.010,002.022,001.945,001.993,501.993,501.202.984
11 ott 20192.017,002.037,001.940,502.004,002.004,002.507.264
10 ott 20192.060,002.076,002.016,002.048,002.048,003.940.630
09 ott 20192.018,002.060,002.006,002.034,002.034,00874.999
08 ott 20192.057,002.057,002.002,002.026,002.026,001.714.338
07 ott 20192.032,002.075,002.028,002.047,002.047,001.231.953
04 ott 20192.005,002.040,001.994,002.040,002.040,001.054.812
03 ott 20192.002,002.047,001.958,002.002,002.002,001.824.276
02 ott 20192.102,002.117,001.988,002.007,002.007,001.567.651
01 ott 20192.184,002.199,002.109,002.109,002.109,001.210.732
30 set 20192.164,002.182,482.147,002.174,002.174,001.002.782
27 set 20192.146,002.188,002.142,002.169,002.169,001.060.873
26 set 20192.117,002.175,002.104,002.139,002.139,001.203.996
25 set 20192.098,002.111,002.053,502.106,002.106,001.215.459
24 set 20192.199,002.199,002.097,002.119,002.119,001.778.774
23 set 20192.211,002.216,002.162,002.184,002.184,002.413.588
20 set 20192.155,002.216,002.136,002.203,002.203,002.929.080
19 set 20192.122,002.154,002.117,002.132,002.132,001.161.712
18 set 20192.183,002.203,002.120,002.120,002.120,001.597.906
17 set 20192.138,002.193,002.126,002.175,002.175,001.170.722
16 set 20192.142,002.169,002.122,002.138,002.138,001.003.536
13 set 20192.158,002.179,002.153,002.175,002.175,00990.604
12 set 20192.195,002.201,002.144,002.170,002.170,001.240.650
11 set 20192.190,002.212,002.181,002.186,002.186,001.709.403
10 set 20192.225,002.234,002.146,002.180,002.180,002.300.558
09 set 20192.267,002.280,002.219,002.232,002.232,00615.511
06 set 20192.253,002.292,002.239,222.252,002.252,001.133.764
05 set 20192.254,002.260,002.179,002.260,002.260,001.655.312
04 set 20192.231,002.280,002.223,002.224,002.224,001.960.906
03 set 20192.198,002.201,272.155,002.186,002.186,00912.761
02 set 20192.162,002.194,002.162,002.185,002.185,00637.163
30 ago 20192.165,002.185,002.146,002.164,002.164,001.066.365
29 ago 20192.100,002.168,002.099,002.166,002.166,001.482.231
28 ago 20192.117,002.137,002.085,002.115,002.115,00940.826
27 ago 20192.130,002.150,002.109,002.109,002.109,002.428.018
23 ago 20192.150,002.195,002.135,002.135,002.135,001.495.171
22 ago 20192.188,002.208,002.122,002.122,002.122,002.395.388
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
*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