Burberry Group PLC (BRBY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/03/2025 |
548.695 |
-2,41%
|
858,90
|
833,60
|
865,40
|
835,80
|
| 21/03/2025 |
537.705 |
-3,17%
|
875,00
|
850,20
|
875,00
|
856,40
|
| 20/03/2025 |
403.646 |
0,17%
|
882,40
|
870,20
|
893,00
|
884,40
|
| 19/03/2025 |
458.169 |
-3,70%
|
902,80
|
874,60
|
906,00
|
882,90
|
| 18/03/2025 |
686.085 |
0,20%
|
907,40
|
892,40
|
925,00
|
916,80
|
| 17/03/2025 |
1.031.510 |
-3,11%
|
956,60
|
913,40
|
957,20
|
915,00
|
| 14/03/2025 |
931.424 |
-5,54%
|
997,40
|
936,20
|
1.002,50
|
944,40
|
| 13/03/2025 |
408.483 |
-2,89%
|
1.018,00
|
998,00
|
1.041,50
|
999,80
|
| 12/03/2025 |
537.381 |
-0,44%
|
1.036,50
|
1.007,00
|
1.057,00
|
1.029,50
|
| 11/03/2025 |
904.417 |
2,58%
|
1.019,50
|
1.011,00
|
1.043,50
|
1.034,00
|
| 10/03/2025 |
867.966 |
0,30%
|
996,80
|
993,80
|
1.011,00
|
1.008,00
|
| 07/03/2025 |
1.075.951 |
-6,60%
|
1.050,50
|
984,60
|
1.056,50
|
1.005,00
|
| 06/03/2025 |
680.828 |
-0,56%
|
1.089,00
|
1.053,50
|
1.097,50
|
1.076,00
|
| 05/03/2025 |
500.795 |
1,55%
|
1.081,25
|
1.067,00
|
1.116,00
|
1.082,00
|
| 04/03/2025 |
807.051 |
-3,71%
|
1.089,00
|
1.059,00
|
1.089,00
|
1.065,50
|
| 03/03/2025 |
831.284 |
2,53%
|
1.080,00
|
1.069,50
|
1.128,50
|
1.106,50
|
| 28/02/2025 |
346.656 |
-1,89%
|
1.079,00
|
1.064,25
|
1.098,00
|
1.079,25
|
| 27/02/2025 |
670.467 |
0,16%
|
1.090,00
|
1.085,00
|
1.115,50
|
1.100,00
|
| 26/02/2025 |
806.555 |
6,81%
|
1.047,00
|
1.041,50
|
1.101,00
|
1.098,25
|
| 25/02/2025 |
512.639 |
1,26%
|
1.020,00
|
1.011,00
|
1.040,50
|
1.028,25
|
| 24/02/2025 |
743.877 |
-4,60%
|
1.059,00
|
1.006,50
|
1.059,00
|
1.015,50
|
| 21/02/2025 |
628.468 |
-3,10%
|
1.104,50
|
1.062,50
|
1.107,00
|
1.064,50
|
| 20/02/2025 |
476.981 |
-0,14%
|
1.110,00
|
1.097,00
|
1.138,00
|
1.098,50
|
| 19/02/2025 |
372.566 |
-4,04%
|
1.146,50
|
1.098,00
|
1.146,50
|
1.100,00
|
| 18/02/2025 |
284.040 |
-0,76%
|
1.157,00
|
1.131,50
|
1.157,00
|
1.146,25
|
| 17/02/2025 |
241.453 |
-2,74%
|
1.178,50
|
1.148,00
|
1.183,50
|
1.155,00
|
| 14/02/2025 |
531.559 |
-0,42%
|
1.210,50
|
1.184,50
|
1.218,00
|
1.187,50
|
| 13/02/2025 |
562.615 |
4,38%
|
1.167,00
|
1.165,00
|
1.195,00
|
1.192,50
|
| 12/02/2025 |
786.873 |
-2,43%
|
1.165,50
|
1.124,00
|
1.175,00
|
1.142,50
|
| 11/02/2025 |
342.022 |
-1,31%
|
1.171,00
|
1.170,50
|
1.198,00
|
1.171,00
|
| 10/02/2025 |
280.670 |
-1,86%
|
1.211,00
|
1.170,00
|
1.211,50
|
1.186,50
|
| 07/02/2025 |
404.614 |
-2,42%
|
1.220,00
|
1.204,00
|
1.235,50
|
1.209,00
|
| 06/02/2025 |
508.531 |
1,72%
|
1.209,50
|
1.198,50
|
1.254,50
|
1.239,00
|
| 05/02/2025 |
291.104 |
0,39%
|
1.201,00
|
1.196,75
|
1.237,00
|
1.218,00
|
| 04/02/2025 |
300.752 |
1,89%
|
1.188,00
|
1.180,50
|
1.214,50
|
1.213,25
|
| 03/02/2025 |
408.645 |
-0,23%
|
1.141,50
|
1.139,00
|
1.192,50
|
1.190,75
|
| 31/01/2025 |
625.066 |
1,57%
|
1.180,00
|
1.168,50
|
1.207,00
|
1.193,50
|
| 30/01/2025 |
803.550 |
5,38%
|
1.108,00
|
1.099,50
|
1.177,25
|
1.175,00
|
| 29/01/2025 |
810.594 |
0,14%
|
1.099,00
|
1.091,50
|
1.124,50
|
1.115,00
|
| 28/01/2025 |
584.731 |
-0,89%
|
1.121,00
|
1.093,50
|
1.128,00
|
1.113,50
|
| 27/01/2025 |
762.310 |
-4,22%
|
1.141,00
|
1.121,50
|
1.152,00
|
1.123,50
|
| 24/01/2025 |
1.906.759 |
9,12%
|
1.200,50
|
1.168,50
|
1.250,00
|
1.173,00
|
| 23/01/2025 |
834.307 |
4,02%
|
1.033,00
|
1.022,00
|
1.075,00
|
1.075,00
|
| 22/01/2025 |
888.293 |
2,73%
|
1.032,50
|
1.019,00
|
1.050,00
|
1.033,50
|
| 21/01/2025 |
591.074 |
3,31%
|
970,00
|
966,40
|
1.006,00
|
1.006,00
|
| 20/01/2025 |
792.537 |
-2,29%
|
993,20
|
971,60
|
1.010,00
|
973,80
|
| 17/01/2025 |
703.257 |
-0,74%
|
1.003,25
|
992,00
|
1.011,00
|
996,60
|
| 16/01/2025 |
1.033.957 |
4,54%
|
1.023,00
|
1.002,00
|
1.061,00
|
1.004,00
|
| 15/01/2025 |
612.184 |
0,59%
|
961,40
|
942,00
|
975,20
|
960,40
|
| 14/01/2025 |
495.324 |
-1,02%
|
972,60
|
939,20
|
984,20
|
954,80
|
| 13/01/2025 |
553.414 |
0,93%
|
957,40
|
954,40
|
971,80
|
964,60
|
| 09/01/2025 |
367.351 |
0,40%
|
941,40
|
930,80
|
958,20
|
955,70
|
| 08/01/2025 |
376.191 |
-1,90%
|
962,60
|
945,40
|
980,20
|
951,60
|
| 07/01/2025 |
601.715 |
1,85%
|
948,60
|
944,20
|
1.002,00
|
970,00
|
| 06/01/2025 |
543.537 |
-0,73%
|
965,80
|
948,60
|
998,60
|
952,40
|
| 03/01/2025 |
398.689 |
-2,08%
|
973,80
|
958,80
|
995,20
|
959,40
|
| 02/01/2025 |
266.992 |
0,72%
|
975,20
|
955,40
|
983,40
|
979,80
|
| 31/12/2024 |
0 |
1,35%
|
955,40
|
955,40
|
985,80
|
972,80
|
| 30/12/2024 |
174.540 |
-1,03%
|
965,60
|
955,60
|
979,40
|
959,80
|
| 27/12/2024 |
266.429 |
-0,17%
|
968,80
|
959,00
|
973,80
|
969,80
|
| 26/12/2024 |
0 |
-0,08%
|
972,00
|
970,60
|
980,80
|
971,40
|
| 24/12/2024 |
0 |
-0,08%
|
972,00
|
970,60
|
980,80
|
972,20
|
| 23/12/2024 |
229.445 |
1,06%
|
946,80
|
946,70
|
974,00
|
972,20
|
| 20/12/2024 |
424.133 |
1,01%
|
942,80
|
931,00
|
966,20
|
962,00
|
| 19/12/2024 |
530.582 |
-0,44%
|
933,40
|
925,40
|
961,40
|
952,40
|
| 18/12/2024 |
0 |
0,25%
|
954,60
|
937,40
|
957,00
|
956,60
|
| 17/12/2024 |
414.115 |
0,04%
|
947,20
|
947,20
|
1.002,00
|
954,20
|
| 16/12/2024 |
306.628 |
-0,89%
|
960,60
|
952,80
|
973,40
|
953,80
|
| 13/12/2024 |
286.517 |
-1,60%
|
970,60
|
957,80
|
982,60
|
962,40
|
| 12/12/2024 |
377.140 |
-0,57%
|
1.006,00
|
974,10
|
1.012,50
|
978,00
|
| 11/12/2024 |
429.360 |
1,80%
|
951,30
|
947,20
|
998,60
|
983,60
|
| 10/12/2024 |
256.303 |
-0,92%
|
955,20
|
951,50
|
969,60
|
966,20
|
| 09/12/2024 |
550.968 |
4,80%
|
945,00
|
945,00
|
986,60
|
975,20
|
| 06/12/2024 |
317.289 |
3,55%
|
897,00
|
897,00
|
937,40
|
930,50
|
| 05/12/2024 |
309.494 |
-0,27%
|
903,00
|
882,20
|
903,00
|
898,60
|
| 04/12/2024 |
220.928 |
-1,18%
|
920,00
|
900,60
|
920,60
|
901,00
|
| 03/12/2024 |
311.140 |
-0,52%
|
918,40
|
900,80
|
927,00
|
911,80
|
| 02/12/2024 |
317.907 |
2,32%
|
910,60
|
900,00
|
937,00
|
916,60
|
| 29/11/2024 |
168.199 |
0,24%
|
889,60
|
885,20
|
908,60
|
895,80
|
| 28/11/2024 |
152.315 |
-1,69%
|
907,00
|
890,00
|
912,00
|
893,70
|
| 27/11/2024 |
360.108 |
-2,11%
|
925,80
|
897,80
|
927,60
|
909,10
|
| 26/11/2024 |
506.473 |
2,87%
|
886,00
|
883,20
|
959,00
|
928,70
|
| 25/11/2024 |
519.355 |
1,35%
|
900,80
|
877,80
|
916,60
|
902,80
|
| 22/11/2024 |
391.634 |
1,81%
|
883,80
|
877,40
|
907,20
|
890,80
|
| 21/11/2024 |
482.838 |
2,63%
|
840,00
|
838,70
|
875,40
|
875,00
|
| 20/11/2024 |
387.201 |
-1,09%
|
872,60
|
852,40
|
872,80
|
852,60
|
| 19/11/2024 |
408.477 |
-5,92%
|
906,60
|
849,00
|
907,00
|
862,00
|
| 18/11/2024 |
1.204.034 |
1,45%
|
915,60
|
911,80
|
940,80
|
916,20
|
| 15/11/2024 |
1.003.774 |
2,63%
|
863,60
|
849,80
|
903,20
|
903,10
|
| 14/11/2024 |
1.778.028 |
19,05%
|
799,40
|
773,00
|
897,20
|
880,00
|
| 13/11/2024 |
693.916 |
1,07%
|
748,40
|
709,40
|
752,00
|
739,20
|
| 12/11/2024 |
1.211.653 |
-6,23%
|
740,00
|
711,40
|
754,60
|
731,40
|
| 11/11/2024 |
1.381.551 |
-3,11%
|
817,20
|
771,60
|
845,60
|
780,00
|
| 08/11/2024 |
1.117.289 |
-7,32%
|
859,60
|
803,00
|
861,40
|
805,00
|
| 07/11/2024 |
803.973 |
5,98%
|
823,20
|
813,80
|
873,30
|
868,60
|
| 06/11/2024 |
801.215 |
-0,07%
|
833,60
|
804,30
|
847,80
|
819,60
|
| 05/11/2024 |
969.493 |
-4,07%
|
845,20
|
795,00
|
855,80
|
820,20
|
| 04/11/2024 |
1.378.114 |
5,30%
|
874,20
|
832,80
|
876,60
|
855,00
|
| 01/11/2024 |
583.433 |
3,94%
|
780,00
|
780,00
|
817,40
|
812,00
|
| 31/10/2024 |
659.353 |
2,76%
|
773,60
|
757,60
|
781,80
|
781,20
|
