Burberry Group PLC (BRBY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
295.251 |
-3,10%
|
1.159,50
|
1.126,00
|
1.169,00
|
1.126,00
|
| 02/06/2026 |
225.662 |
-0,09%
|
1.177,50
|
1.159,00
|
1.185,00
|
1.162,00
|
| 01/06/2026 |
345.667 |
-2,37%
|
1.178,25
|
1.152,00
|
1.183,25
|
1.163,00
|
| 29/05/2026 |
182.350 |
1,43%
|
1.185,75
|
1.177,50
|
1.214,50
|
1.191,25
|
| 28/05/2026 |
412.373 |
-2,15%
|
1.194,75
|
1.164,00
|
1.198,50
|
1.174,50
|
| 27/05/2026 |
358.730 |
3,29%
|
1.159,50
|
1.151,75
|
1.208,00
|
1.200,25
|
| 26/05/2026 |
291.592 |
3,94%
|
1.136,00
|
1.128,25
|
1.166,75
|
1.162,00
|
| 22/05/2026 |
473.254 |
-0,80%
|
1.122,50
|
1.088,50
|
1.134,00
|
1.118,00
|
| 21/05/2026 |
387.143 |
0,22%
|
1.126,00
|
1.102,50
|
1.136,50
|
1.127,00
|
| 20/05/2026 |
414.833 |
0,90%
|
1.106,50
|
1.091,00
|
1.137,50
|
1.124,50
|
| 19/05/2026 |
361.323 |
3,53%
|
1.087,00
|
1.072,00
|
1.116,00
|
1.114,50
|
| 18/05/2026 |
494.897 |
2,38%
|
1.065,25
|
1.043,00
|
1.093,50
|
1.076,50
|
| 15/05/2026 |
662.418 |
-3,53%
|
1.056,00
|
1.023,50
|
1.064,50
|
1.051,50
|
| 14/05/2026 |
1.601.973 |
-7,35%
|
1.137,50
|
1.066,00
|
1.142,00
|
1.090,00
|
| 13/05/2026 |
478.787 |
2,35%
|
1.174,00
|
1.153,50
|
1.177,00
|
1.176,50
|
| 12/05/2026 |
588.140 |
-1,58%
|
1.157,50
|
1.146,00
|
1.178,50
|
1.149,50
|
| 11/05/2026 |
196.596 |
-3,38%
|
1.209,50
|
1.163,00
|
1.209,50
|
1.168,00
|
| 08/05/2026 |
207.510 |
-2,12%
|
1.218,20
|
1.207,80
|
1.230,00
|
1.208,80
|
| 07/05/2026 |
462.847 |
2,40%
|
1.215,00
|
1.214,20
|
1.258,60
|
1.235,00
|
| 06/05/2026 |
396.985 |
3,46%
|
1.163,80
|
1.148,40
|
1.215,90
|
1.206,10
|
| 05/05/2026 |
200.561 |
-1,21%
|
1.139,80
|
1.133,80
|
1.167,00
|
1.165,80
|
| 01/05/2026 |
98.205 |
2,67%
|
1.159,60
|
1.152,20
|
1.181,30
|
1.180,10
|
| 30/04/2026 |
304.195 |
1,03%
|
1.132,60
|
1.118,00
|
1.151,60
|
1.149,40
|
| 29/04/2026 |
162.575 |
-3,16%
|
1.165,00
|
1.129,80
|
1.167,00
|
1.137,70
|
