Burberry Group PLC (BRBY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 29/07/2025 |
180.803 |
-2,17%
|
1.390,50
|
1.330,00
|
1.390,50
|
1.339,75
|
| 28/07/2025 |
269.001 |
0,74%
|
1.369,00
|
1.351,00
|
1.375,00
|
1.369,50
|
| 25/07/2025 |
469.250 |
2,30%
|
1.311,00
|
1.290,50
|
1.359,50
|
1.359,50
|
| 24/07/2025 |
437.115 |
-1,56%
|
1.344,00
|
1.329,00
|
1.371,00
|
1.329,00
|
| 23/07/2025 |
462.588 |
1,50%
|
1.339,25
|
1.334,50
|
1.352,00
|
1.350,00
|
| 22/07/2025 |
353.025 |
2,05%
|
1.302,00
|
1.292,00
|
1.343,00
|
1.330,00
|
| 21/07/2025 |
403.499 |
-0,40%
|
1.317,50
|
1.276,00
|
1.323,00
|
1.303,25
|
| 18/07/2025 |
1.223.879 |
4,35%
|
1.307,50
|
1.224,50
|
1.360,00
|
1.308,50
|
| 17/07/2025 |
425.453 |
1,99%
|
1.231,00
|
1.215,00
|
1.280,50
|
1.254,00
|
| 16/07/2025 |
274.586 |
-0,37%
|
1.228,25
|
1.225,50
|
1.246,50
|
1.229,50
|
| 15/07/2025 |
309.196 |
0,57%
|
1.237,00
|
1.224,50
|
1.259,00
|
1.234,00
|
| 14/07/2025 |
162.751 |
0,57%
|
1.209,00
|
1.198,00
|
1.232,00
|
1.227,00
|
| 11/07/2025 |
233.711 |
0,06%
|
1.209,50
|
1.189,00
|
1.226,25
|
1.220,00
|
| 10/07/2025 |
430.972 |
1,44%
|
1.210,50
|
1.193,00
|
1.221,50
|
1.219,25
|
| 09/07/2025 |
528.736 |
-2,48%
|
1.229,00
|
1.191,75
|
1.230,50
|
1.202,00
|
| 08/07/2025 |
516.523 |
-1,44%
|
1.251,50
|
1.229,00
|
1.254,00
|
1.232,50
|
| 07/07/2025 |
300.357 |
-0,56%
|
1.261,50
|
1.207,75
|
1.261,50
|
1.250,50
|
| 04/07/2025 |
328.570 |
0,00%
|
1.244,50
|
1.229,50
|
1.264,50
|
1.257,50
|
| 03/07/2025 |
478.419 |
0,80%
|
1.257,00
|
1.241,25
|
1.265,50
|
1.257,50
|
| 02/07/2025 |
644.496 |
3,83%
|
1.218,75
|
1.200,50
|
1.258,25
|
1.247,50
|
| 01/07/2025 |
387.472 |
1,48%
|
1.172,50
|
1.170,00
|
1.204,50
|
1.201,50
|
| 30/06/2025 |
752.420 |
3,27%
|
1.156,00
|
1.143,75
|
1.199,50
|
1.184,00
|
| 27/06/2025 |
423.583 |
6,90%
|
1.079,50
|
1.079,50
|
1.148,00
|
1.146,50
|
| 26/06/2025 |
333.943 |
0,89%
|
1.066,00
|
1.051,50
|
1.086,00
|
1.072,50
|
| 25/06/2025 |
723.279 |
4,63%
|
1.030,50
|
1.030,50
|
1.100,50
|
1.063,00
|
| 24/06/2025 |
267.295 |
0,99%
|
1.015,25
|
1.008,50
|
1.032,00
|
1.016,00
|
| 23/06/2025 |
338.154 |
-0,10%
|
995,70
|
986,60
|
1.011,50
|
1.006,00
|
| 20/06/2025 |
327.555 |
0,60%
|
1.016,50
|
996,80
|
1.036,50
|
1.007,00
|
| 19/06/2025 |
291.273 |
-5,61%
|
1.046,50
|
999,60
|
1.046,50
|
1.001,00
|
| 18/06/2025 |
347.719 |
-1,07%
|
1.072,00
|
1.045,25
|
1.077,50
|
1.060,50
|
| 17/06/2025 |
411.264 |
-3,68%
|
1.102,50
|
1.064,00
|
1.124,50
|
1.072,00
|
| 16/06/2025 |
430.535 |
1,41%
|
1.110,00
|
1.095,50
|
1.128,00
|
1.113,00
|
| 13/06/2025 |
398.104 |
-2,05%
|
1.095,00
|
1.075,00
|
1.099,00
|
1.097,50
|
| 12/06/2025 |
270.458 |
1,73%
|
1.097,75
|
1.089,00
|
1.135,00
|
1.120,50
|
| 11/06/2025 |
345.039 |
1,15%
|
1.091,50
|
1.089,00
|
1.117,50
|
1.101,50
|
| 10/06/2025 |
461.281 |
0,55%
|
1.079,25
|
1.076,00
|
1.099,00
|
1.089,00
|
| 09/06/2025 |
419.506 |
0,65%
|
1.076,00
|
1.067,25
|
1.098,00
|
1.083,00
|
| 06/06/2025 |
449.760 |
-2,71%
|
1.099,50
|
1.075,00
|
1.108,50
|
1.076,00
|
| 05/06/2025 |
475.740 |
1,80%
|
1.097,50
|
1.091,50
|
1.129,50
|
1.106,00
|
| 04/06/2025 |
306.935 |
3,08%
|
1.060,00
|
1.058,00
|
1.099,00
|
1.086,50
|
| 03/06/2025 |
261.970 |
0,91%
|
1.044,00
|
1.033,50
|
1.055,50
|
1.054,00
|
| 02/06/2025 |
293.993 |
0,80%
|
1.022,25
|
1.014,50
|
1.052,00
|
1.044,50
|
| 30/05/2025 |
257.232 |
2,35%
|
1.015,75
|
1.013,75
|
1.038,50
|
1.036,25
|
| 29/05/2025 |
302.333 |
0,90%
|
1.020,00
|
1.007,00
|
1.047,00
|
1.012,50
|
| 28/05/2025 |
224.020 |
-0,17%
|
1.013,00
|
999,20
|
1.019,00
|
1.003,50
|
| 27/05/2025 |
557.420 |
5,09%
|
982,40
|
971,90
|
1.005,25
|
1.005,25
|
| 23/05/2025 |
677.979 |
-2,13%
|
969,80
|
940,00
|
981,40
|
956,60
|
| 22/05/2025 |
387.151 |
-2,50%
|
987,80
|
969,40
|
1.005,00
|
977,40
|
| 21/05/2025 |
607.818 |
-4,16%
|
1.026,50
|
1.000,00
|
1.033,00
|
1.002,50
|
| 20/05/2025 |
785.819 |
3,54%
|
1.010,00
|
995,80
|
1.053,50
|
1.046,00
|
| 19/05/2025 |
487.893 |
1,29%
|
991,10
|
974,60
|
1.020,50
|
1.010,25
|
| 16/05/2025 |
648.729 |
2,93%
|
971,90
|
954,40
|
1.000,00
|
997,40
|
| 15/05/2025 |
1.071.458 |
0,48%
|
959,20
|
944,40
|
986,40
|
969,00
|
| 14/05/2025 |
1.989.574 |
16,73%
|
892,80
|
873,60
|
991,80
|
964,40
|
| 13/05/2025 |
484.437 |
2,61%
|
800,40
|
800,40
|
832,00
|
826,20
|
| 12/05/2025 |
703.740 |
4,67%
|
777,60
|
777,60
|
833,60
|
805,20
|
| 09/05/2025 |
332.590 |
0,75%
|
769,00
|
762,40
|
781,30
|
769,30
|
| 08/05/2025 |
528.327 |
4,59%
|
733,80
|
729,60
|
776,60
|
763,60
|
| 07/05/2025 |
612.968 |
0,97%
|
721,30
|
715,50
|
738,60
|
730,10
|
| 06/05/2025 |
601.776 |
-0,86%
|
731,40
|
715,60
|
742,60
|
723,10
|
| 02/05/2025 |
543.200 |
-1,33%
|
743,80
|
724,00
|
746,00
|
729,40
|
| 01/05/2025 |
205.565 |
2,18%
|
745,20
|
738,20
|
753,80
|
739,20
|
| 30/04/2025 |
359.580 |
-1,50%
|
739,60
|
721,80
|
753,00
|
723,40
|
| 29/04/2025 |
409.144 |
1,94%
|
727,00
|
723,40
|
742,20
|
734,40
|
| 28/04/2025 |
328.933 |
1,75%
|
713,60
|
706,80
|
725,00
|
720,40
|
| 25/04/2025 |
438.596 |
1,75%
|
705,00
|
699,20
|
714,40
|
708,00
|
| 24/04/2025 |
726.008 |
-0,34%
|
695,40
|
675,00
|
696,40
|
695,80
|
| 23/04/2025 |
687.046 |
3,35%
|
690,60
|
683,20
|
722,60
|
698,20
|
| 22/04/2025 |
495.938 |
2,40%
|
663,80
|
641,00
|
677,70
|
675,60
|
| 17/04/2025 |
352.818 |
-0,30%
|
658,40
|
651,40
|
663,80
|
659,80
|
| 16/04/2025 |
340.516 |
0,61%
|
654,20
|
647,00
|
669,60
|
661,80
|
| 15/04/2025 |
587.823 |
-3,59%
|
672,80
|
650,00
|
673,60
|
657,80
|
| 14/04/2025 |
764.450 |
1,08%
|
696,40
|
679,00
|
702,10
|
682,30
|
| 11/04/2025 |
551.148 |
2,00%
|
661,20
|
656,20
|
682,00
|
675,00
|
| 10/04/2025 |
1.006.890 |
5,55%
|
722,80
|
657,80
|
740,40
|
661,80
|
| 09/04/2025 |
951.224 |
-5,26%
|
637,20
|
624,00
|
657,20
|
627,00
|
| 08/04/2025 |
991.591 |
1,60%
|
659,80
|
632,00
|
684,60
|
661,80
|
| 07/04/2025 |
1.704.790 |
-3,35%
|
620,80
|
597,40
|
765,20
|
651,40
|
| 04/04/2025 |
1.276.080 |
-3,63%
|
701,60
|
639,70
|
701,60
|
674,00
|
| 03/04/2025 |
1.642.834 |
-8,86%
|
742,40
|
696,00
|
744,60
|
699,40
|
| 02/04/2025 |
345.707 |
2,12%
|
753,20
|
751,20
|
770,60
|
767,40
|
| 01/04/2025 |
502.428 |
-2,66%
|
784,60
|
750,40
|
786,80
|
751,50
|
| 31/03/2025 |
409.632 |
-4,50%
|
791,00
|
762,30
|
799,00
|
772,00
|
| 28/03/2025 |
507.841 |
-1,94%
|
813,60
|
807,20
|
829,00
|
808,40
|
| 27/03/2025 |
560.857 |
3,57%
|
786,80
|
786,00
|
834,80
|
824,40
|
| 26/03/2025 |
598.499 |
-2,81%
|
808,90
|
782,60
|
811,60
|
796,00
|
| 25/03/2025 |
334.557 |
-2,01%
|
836,60
|
816,20
|
852,20
|
819,00
|
| 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
|
