Burberry Group PLC (BRBY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
791.714 |
-3,73%
|
1.077,50
|
1.040,50
|
1.084,00
|
1.044,50
|
| 22/10/2026 |
556.934 |
1,07%
|
1.071,50
|
1.044,00
|
1.086,00
|
1.085,00
|
| 21/10/2026 |
329.819 |
-2,30%
|
1.096,50
|
1.068,50
|
1.101,00
|
1.073,50
|
| 20/10/2026 |
123.957 |
-0,05%
|
1.106,50
|
1.096,50
|
1.114,00
|
1.098,75
|
| 19/10/2026 |
332.693 |
-0,43%
|
1.093,50
|
1.071,50
|
1.105,50
|
1.099,25
|
| 16/10/2026 |
291.647 |
0,73%
|
1.102,00
|
1.094,50
|
1.119,50
|
1.104,00
|
| 15/10/2026 |
555.635 |
1,81%
|
1.082,00
|
1.074,50
|
1.098,50
|
1.096,00
|
| 14/10/2026 |
369.773 |
3,51%
|
1.050,50
|
1.048,25
|
1.078,75
|
1.076,50
|
| 13/10/2026 |
354.222 |
-0,67%
|
1.039,00
|
1.034,00
|
1.058,00
|
1.040,00
|
| 12/10/2026 |
335.393 |
1,95%
|
1.034,50
|
1.018,50
|
1.050,50
|
1.047,00
|
| 09/10/2026 |
215.118 |
2,09%
|
1.015,50
|
1.015,50
|
1.034,00
|
1.027,00
|
| 08/10/2026 |
426.664 |
-1,16%
|
1.013,50
|
996,40
|
1.016,00
|
1.006,00
|
| 07/10/2026 |
257.059 |
-1,29%
|
1.023,00
|
1.004,50
|
1.034,00
|
1.017,75
|
| 06/10/2026 |
371.497 |
2,89%
|
1.020,50
|
1.012,00
|
1.033,50
|
1.031,00
|
| 05/10/2026 |
477.823 |
-1,11%
|
1.023,75
|
994,00
|
1.023,75
|
1.002,00
|
| 02/10/2026 |
300.026 |
-0,37%
|
1.012,50
|
1.009,50
|
1.030,50
|
1.013,25
|
| 01/10/2026 |
395.664 |
-0,68%
|
1.015,00
|
1.003,50
|
1.029,00
|
1.017,00
|
| 30/09/2026 |
364.394 |
-0,24%
|
1.032,00
|
1.017,50
|
1.037,50
|
1.024,00
|
| 29/09/2026 |
395.230 |
-0,15%
|
1.024,50
|
1.021,50
|
1.043,75
|
1.026,50
|
| 28/09/2026 |
498.283 |
0,98%
|
1.026,00
|
1.015,00
|
1.032,50
|
1.028,00
|
| 25/09/2026 |
323.471 |
-0,97%
|
1.034,25
|
1.014,50
|
1.038,50
|
1.018,00
|
| 24/09/2026 |
307.989 |
-0,02%
|
1.035,50
|
1.022,00
|
1.042,00
|
1.028,00
|
| 23/09/2026 |
446.948 |
-0,12%
|
1.033,00
|
1.025,50
|
1.055,00
|
1.028,25
|
| 22/09/2026 |
445.950 |
0,69%
|
1.023,50
|
1.005,00
|
1.052,50
|
1.029,50
|
| 21/09/2026 |
560.200 |
2,97%
|
1.007,00
|
996,40
|
1.026,50
|
1.022,50
|
| 18/09/2026 |
358.959 |
-2,07%
|
1.017,50
|
986,40
|
1.017,50
|
993,00
|
| 17/09/2026 |
312.501 |
0,75%
|
1.019,00
|
998,40
|
1.021,00
|
1.014,00
|
| 16/09/2026 |
826.858 |
1,89%
|
989,00
|
953,40
|
1.011,50
|
1.006,50
|
| 15/09/2026 |
774.211 |
-1,12%
|
992,20
|
985,60
|
1.002,50
|
987,80
|
| 14/09/2026 |
568.457 |
-1,48%
|
1.014,00
|
994,10
|
1.023,50
|
999,00
|
| 11/09/2026 |
753.436 |
-1,48%
|
1.029,25
|
1.013,50
|
1.047,00
|
1.014,00
|
| 10/09/2026 |
380.910 |
-0,56%
|
1.035,00
|
1.026,00
|
1.042,50
|
1.029,25
|
| 09/09/2026 |
398.555 |
-4,56%
|
1.048,00
|
1.033,75
|
1.060,00
|
1.035,00
|
| 08/09/2026 |
195.267 |
-1,86%
|
1.095,50
|
1.083,50
|
1.106,50
|
1.084,50
|
| 07/09/2026 |
482.672 |
-0,32%
|
1.107,00
|
1.078,00
|
1.111,50
|
1.105,00
|
| 04/09/2026 |
294.756 |
1,51%
|
1.095,50
|
1.095,50
|
1.120,00
|
1.108,50
|
| 03/09/2026 |
687.125 |
1,30%
|
1.072,50
|
1.046,00
|
1.106,00
|
1.092,00
|
| 02/09/2026 |
416.328 |
1,13%
|
1.063,50
|
1.039,00
|
1.081,00
|
1.078,00
|
| 01/09/2026 |
347.444 |
-2,05%
|
1.065,50
|
1.055,50
|
1.090,50
|
1.066,00
|
| 28/08/2026 |
240.884 |
1,19%
|
1.072,00
|
1.072,00
|
1.101,00
|
1.088,25
|
| 27/08/2026 |
156.587 |
-1,06%
|
1.079,50
|
1.068,00
|
1.089,50
|
1.075,50
|
| 26/08/2026 |
235.905 |
0,49%
|
1.085,50
|
1.084,50
|
1.102,50
|
1.087,00
|
| 25/08/2026 |
231.376 |
0,63%
|
1.077,50
|
1.069,00
|
1.085,75
|
1.081,75
|
| 24/08/2026 |
134.196 |
0,75%
|
1.069,50
|
1.068,00
|
1.085,00
|
1.075,00
|
| 21/08/2026 |
173.312 |
0,76%
|
1.055,00
|
1.050,00
|
1.073,50
|
1.067,00
|
| 20/08/2026 |
357.597 |
-2,46%
|
1.076,50
|
1.047,25
|
1.085,75
|
1.059,00
|
| 19/08/2026 |
354.103 |
0,58%
|
1.068,50
|
1.060,00
|
1.099,50
|
1.085,75
|
| 18/08/2026 |
494.420 |
3,06%
|
1.045,00
|
1.038,50
|
1.085,50
|
1.079,50
|
| 17/08/2026 |
377.913 |
-2,42%
|
1.075,00
|
1.045,00
|
1.082,75
|
1.047,50
|
| 14/08/2026 |
228.532 |
-2,34%
|
1.106,00
|
1.070,50
|
1.106,00
|
1.073,50
|
| 13/08/2026 |
292.341 |
-1,68%
|
1.132,50
|
1.096,50
|
1.137,50
|
1.099,25
|
| 12/08/2026 |
257.545 |
-4,53%
|
1.164,00
|
1.112,50
|
1.164,00
|
1.118,00
|
| 11/08/2026 |
315.001 |
0,47%
|
1.166,75
|
1.158,25
|
1.178,00
|
1.171,00
|
| 10/08/2026 |
389.801 |
-1,06%
|
1.153,50
|
1.152,00
|
1.172,50
|
1.165,50
|
| 07/08/2026 |
496.216 |
-1,75%
|
1.186,50
|
1.172,00
|
1.193,50
|
1.178,00
|
| 06/08/2026 |
261.023 |
-1,32%
|
1.208,50
|
1.198,50
|
1.231,50
|
1.199,00
|
| 05/08/2026 |
371.624 |
-0,21%
|
1.217,00
|
1.182,00
|
1.221,50
|
1.215,00
|
| 04/08/2026 |
284.914 |
-0,08%
|
1.197,75
|
1.183,50
|
1.219,50
|
1.217,50
|
| 03/08/2026 |
447.493 |
1,29%
|
1.192,50
|
1.190,25
|
1.229,50
|
1.218,50
|
| 31/07/2026 |
507.466 |
0,38%
|
1.188,50
|
1.188,50
|
1.220,00
|
1.203,00
|
| 30/07/2026 |
661.395 |
0,59%
|
1.178,00
|
1.175,00
|
1.211,75
|
1.198,50
|
| 29/07/2026 |
775.725 |
3,54%
|
1.158,00
|
1.151,00
|
1.203,00
|
1.191,50
|
| 28/07/2026 |
578.979 |
5,72%
|
1.098,00
|
1.081,00
|
1.157,50
|
1.150,75
|
| 27/07/2026 |
955.927 |
2,40%
|
1.083,50
|
1.075,00
|
1.096,50
|
1.088,50
|
| 24/07/2026 |
533.107 |
2,61%
|
1.034,00
|
1.031,50
|
1.064,00
|
1.063,00
|
| 23/07/2026 |
499.395 |
-2,26%
|
1.042,00
|
1.026,50
|
1.065,00
|
1.036,00
|
| 22/07/2026 |
680.918 |
-1,65%
|
1.075,50
|
1.048,25
|
1.079,75
|
1.060,00
|
| 21/07/2026 |
378.090 |
3,38%
|
1.049,00
|
1.047,75
|
1.085,00
|
1.077,75
|
| 20/07/2026 |
643.472 |
-1,61%
|
1.048,25
|
1.026,50
|
1.054,50
|
1.042,50
|
| 17/07/2026 |
2.053.708 |
-4,81%
|
1.109,25
|
1.032,50
|
1.109,25
|
1.059,50
|
| 16/07/2026 |
814.002 |
2,39%
|
1.084,00
|
1.081,00
|
1.132,00
|
1.113,00
|
| 15/07/2026 |
444.151 |
1,83%
|
1.094,00
|
1.070,00
|
1.102,50
|
1.087,00
|
| 14/07/2026 |
456.878 |
-1,70%
|
1.064,00
|
1.054,00
|
1.084,00
|
1.067,50
|
| 13/07/2026 |
296.387 |
1,24%
|
1.068,00
|
1.062,00
|
1.099,00
|
1.086,00
|
| 10/07/2026 |
187.305 |
0,12%
|
1.083,00
|
1.067,00
|
1.088,50
|
1.072,75
|
| 09/07/2026 |
355.685 |
2,10%
|
1.065,50
|
1.052,00
|
1.077,50
|
1.071,50
|
| 08/07/2026 |
400.269 |
-5,41%
|
1.102,75
|
1.048,50
|
1.113,00
|
1.049,50
|
| 07/07/2026 |
395.144 |
1,37%
|
1.101,50
|
1.099,50
|
1.137,00
|
1.109,50
|
| 06/07/2026 |
212.871 |
1,25%
|
1.078,00
|
1.078,00
|
1.105,00
|
1.094,50
|
| 03/07/2026 |
116.508 |
1,08%
|
1.064,50
|
1.058,00
|
1.081,50
|
1.081,00
|
| 02/07/2026 |
317.899 |
1,35%
|
1.057,50
|
1.053,00
|
1.078,50
|
1.069,50
|
| 01/07/2026 |
422.689 |
-0,24%
|
1.059,00
|
1.032,00
|
1.061,50
|
1.055,25
|
| 30/06/2026 |
421.004 |
-2,78%
|
1.093,00
|
1.051,00
|
1.093,50
|
1.057,75
|
| 29/06/2026 |
454.850 |
-2,33%
|
1.107,50
|
1.086,50
|
1.119,50
|
1.088,00
|
| 26/06/2026 |
840.242 |
2,44%
|
1.077,00
|
1.077,00
|
1.114,75
|
1.114,00
|
| 25/06/2026 |
560.996 |
0,23%
|
1.089,50
|
1.067,25
|
1.122,00
|
1.087,50
|
| 24/06/2026 |
569.978 |
0,65%
|
1.078,00
|
1.069,75
|
1.088,50
|
1.085,00
|
| 23/06/2026 |
396.306 |
-2,09%
|
1.086,50
|
1.062,50
|
1.093,00
|
1.078,00
|
| 19/06/2026 |
291.602 |
-0,57%
|
1.143,00
|
1.101,00
|
1.151,50
|
1.101,00
|
| 18/06/2026 |
347.678 |
1,11%
|
1.110,50
|
1.098,00
|
1.144,50
|
1.140,50
|
| 17/06/2026 |
399.464 |
-2,25%
|
1.154,50
|
1.120,50
|
1.165,00
|
1.128,00
|
| 16/06/2026 |
449.981 |
0,17%
|
1.152,50
|
1.133,00
|
1.165,00
|
1.154,00
|
| 15/06/2026 |
393.770 |
-1,62%
|
1.199,00
|
1.139,50
|
1.215,00
|
1.152,00
|
| 12/06/2026 |
555.120 |
3,31%
|
1.159,50
|
1.158,00
|
1.196,00
|
1.171,00
|
| 11/06/2026 |
333.655 |
1,75%
|
1.121,00
|
1.117,50
|
1.153,00
|
1.133,50
|
| 10/06/2026 |
398.512 |
-0,05%
|
1.120,00
|
1.091,50
|
1.125,50
|
1.114,00
|
| 09/06/2026 |
1.498.588 |
-0,05%
|
1.103,00
|
1.103,00
|
1.142,50
|
1.114,50
|
| 08/06/2026 |
633.320 |
0,91%
|
1.092,50
|
1.076,50
|
1.119,50
|
1.115,00
|
| 05/06/2026 |
613.204 |
-0,18%
|
1.132,50
|
1.104,00
|
1.133,00
|
1.105,00
|
| 04/06/2026 |
382.263 |
-1,69%
|
1.123,50
|
1.102,50
|
1.132,50
|
1.107,00
|
