Italia markets closed

Burford Capital Limited (BUR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,67-0,19 (-1,28%)
Alla chiusura: 04:00PM EDT
14,67 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202414,6914,9914,6014,6714,67744.200
18 apr 202414,9314,9714,6314,8614,861.731.600
17 apr 202415,1815,3014,9915,0615,061.709.400
16 apr 202414,9315,0214,7814,9614,961.603.500
15 apr 202415,1515,3714,4914,8414,844.216.500
12 apr 202416,2316,4014,9915,1115,113.498.500
11 apr 202416,7216,7716,2516,3516,351.898.600
10 apr 202416,3116,5516,2916,4216,42688.300
09 apr 202415,9916,4215,9716,3916,39818.100
08 apr 202415,7215,9915,6915,9415,94820.300
05 apr 202415,5215,8015,4815,6515,65872.800
04 apr 202416,1716,1915,4115,6415,641.217.100
03 apr 202416,0316,1715,9816,0216,02522.700
02 apr 202415,8316,1915,7615,9215,92592.500
01 apr 202415,9616,2215,8815,9415,94739.700
28 mar 202416,0516,1515,7515,9715,97645.600
27 mar 202415,6516,0915,5516,0516,051.126.800
26 mar 202415,1715,6315,0315,5615,56868.900
25 mar 202415,1915,3514,9515,0215,02524.800
22 mar 202415,0715,3515,0515,2515,251.055.000
21 mar 202414,9915,0514,6515,0115,011.129.400
20 mar 202414,4315,0614,3114,9414,941.019.200
19 mar 202414,2814,6614,2814,5614,56958.800
18 mar 202414,1714,4114,0114,3014,30850.100
15 mar 202414,7614,8114,3414,4314,43962.500
14 mar 202414,2014,4313,7914,3414,341.497.800
13 mar 202413,9514,0213,7013,7413,74806.700
12 mar 202413,8513,9713,8113,9313,93738.300
11 mar 202413,9013,9813,7313,8613,86838.600
08 mar 202414,1714,4014,0014,0214,02748.400
07 mar 202414,2414,3514,0614,1414,14884.100
06 mar 202414,3114,4413,9814,0114,011.160.300
05 mar 202414,6514,8014,0214,0414,041.953.600
04 mar 202414,9214,9714,5114,5714,57523.200
01 mar 202415,1815,2014,9815,0815,08580.100
29 feb 202414,9915,2414,9315,1315,13448.700
28 feb 202415,1515,2814,8514,9714,97638.100
27 feb 202415,5615,6515,3015,6115,61475.500
26 feb 202415,5515,6415,3715,6015,60451.900
23 feb 202415,3715,7515,2215,6215,62559.500
22 feb 202415,0315,3614,9715,3215,32742.000
21 feb 202415,3715,3714,7914,9414,941.231.600
20 feb 202415,3815,9315,2315,3415,341.245.000
16 feb 202415,1915,4815,1615,3015,30372.700
15 feb 202414,8015,1914,5215,1615,161.021.000
14 feb 202414,7214,7414,5014,5814,58456.400
13 feb 202414,6514,6614,3714,5314,53494.800
12 feb 202414,5614,9814,5614,9314,93749.500
09 feb 202414,4314,4714,1814,3614,36409.400
08 feb 202414,3614,4014,0114,3614,36679.500
07 feb 202414,3414,4814,3014,3714,37403.200
06 feb 202414,7014,7114,3814,4514,45408.900
05 feb 202414,8614,8814,6514,7414,74442.800
02 feb 202414,9714,9914,8214,8914,89294.700
01 feb 202415,2115,3215,0115,1515,15382.700
31 gen 202415,4615,5815,0415,0415,04471.500
30 gen 202415,5215,7315,2115,3215,32612.100
29 gen 202415,0615,4114,9915,4015,40523.400
26 gen 202415,1615,4115,0315,1515,15529.600
25 gen 202414,9715,1814,9015,1615,161.035.800
24 gen 202414,7715,0414,7114,8814,88512.100
23 gen 202414,6614,9414,5614,9114,91640.600
22 gen 202414,6014,6114,4314,6014,60574.800
19 gen 202414,4014,6814,3114,6714,67590.300
18 gen 202414,4414,5514,2614,4514,45527.800
17 gen 202414,2114,5014,1514,3414,34644.400
16 gen 202414,8414,9314,4714,5414,54745.500
12 gen 202414,8815,2914,8515,1715,171.143.200
11 gen 202414,9115,7714,7014,9014,901.683.700
10 gen 202415,0715,1114,8714,9114,91512.300
09 gen 202414,5514,9214,5114,9014,901.057.500
08 gen 202414,7114,8114,6714,7914,79578.100
05 gen 202414,8014,9014,5314,7614,76651.800
04 gen 202414,9015,3214,8614,8614,86801.700
03 gen 202414,8514,9914,6914,8614,86880.800
02 gen 202415,2215,3614,9915,1015,101.150.300
29 dic 202315,6115,8315,4815,6015,60721.400
28 dic 202315,5316,0015,4815,8515,851.493.200
27 dic 202314,8816,2514,6615,9915,995.618.100
26 dic 202313,5713,7913,5013,5113,51520.300
22 dic 202313,1113,7113,1113,5313,53656.500
21 dic 202313,2113,2413,0313,1013,101.159.600
20 dic 202313,5413,6013,1613,1613,16770.100
19 dic 202313,4913,8613,4713,5913,59949.800
18 dic 202313,2513,4613,1313,4113,411.204.200
15 dic 202313,4313,5413,1213,1813,181.218.700
14 dic 202313,9014,0913,5513,5613,561.159.800
13 dic 202313,9214,0813,6713,9213,921.160.800
12 dic 202313,4713,7413,2913,7113,71583.200
11 dic 202313,3113,6713,2713,6013,601.469.800
08 dic 202313,4513,5513,3013,4013,40353.800
07 dic 202313,3613,4813,2813,4513,45315.800
06 dic 202313,5713,6113,3613,3813,38476.800
05 dic 202313,7313,7613,5213,5413,54558.300
04 dic 202313,6713,8713,6213,8113,81596.300
01 dic 202313,8414,0313,7813,8813,88532.700
30 nov 202313,6713,9013,4513,8913,89583.000
29 nov 202313,5013,9013,4813,6213,62769.000
28 nov 202313,7513,8113,5213,6013,60743.300
27 nov 202314,2314,2613,8613,9013,90561.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...