XNYS
Datos históricos de Burford Capital Limited
Burford Capital Limited · BUR
$3.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- −67.98%
- Máximo
- US$11.66
- 10 de octubre de 2025
- Mínimo
- US$3.29
- 8 de octubre de 2026
- Volumen medio diario
- 2.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.49 | 3.60 | 3.44 | 3.58 | +4.07% | 1.77 M |
| 8 oct 2026 | 3.45 | 3.46 | 3.29 | 3.44 | −1.71% | 2.27 M |
| 7 oct 2026 | 3.57 | 3.60 | 3.48 | 3.50 | −3.31% | 1.93 M |
| 6 oct 2026 | 3.58 | 3.63 | 3.51 | 3.62 | +1.97% | 1.93 M |
| 5 oct 2026 | 3.63 | 3.65 | 3.52 | 3.55 | −2.74% | 1.96 M |
| 2 oct 2026 | 3.87 | 3.88 | 3.52 | 3.65 | −4.45% | 2.18 M |
| 1 oct 2026 | 3.88 | 3.92 | 3.80 | 3.82 | −2.55% | 1.96 M |
| 30 sep 2026 | 3.91 | 3.92 | 3.79 | 3.92 | +0.51% | 2.09 M |
| 29 sep 2026 | 3.95 | 3.96 | 3.85 | 3.90 | −0.76% | 2.08 M |
| 28 sep 2026 | 3.89 | 4.10 | 3.77 | 3.93 | +7.97% | 3.86 M |
| 25 sep 2026 | 3.66 | 3.71 | 3.62 | 3.64 | +0.28% | 2.41 M |
| 24 sep 2026 | 3.78 | 3.82 | 3.57 | 3.63 | −4.72% | 2.88 M |
| 23 sep 2026 | 4.10 | 4.10 | 3.80 | 3.81 | −7.07% | 2.23 M |
| 22 sep 2026 | 4.03 | 4.18 | 4.00 | 4.10 | +4.06% | 2.04 M |
| 21 sep 2026 | 4.03 | 4.04 | 3.93 | 3.94 | −0.76% | 1.49 M |
| 18 sep 2026 | 4.06 | 4.06 | 3.91 | 3.97 | −0.50% | 2.52 M |
| 17 sep 2026 | 3.95 | 4.10 | 3.87 | 3.99 | +3.10% | 2.42 M |
| 16 sep 2026 | 4.15 | 4.17 | 3.81 | 3.87 | −7.42% | 2.58 M |
| 15 sep 2026 | 4.38 | 4.39 | 4.15 | 4.18 | −4.78% | 1.36 M |
| 14 sep 2026 | 4.31 | 4.42 | 4.26 | 4.39 | +0.92% | 2.09 M |
| 11 sep 2026 | 4.47 | 4.48 | 4.27 | 4.35 | −0.68% | 1.82 M |
| 10 sep 2026 | 4.39 | 4.46 | 4.33 | 4.38 | −2.23% | 1.68 M |
| 9 sep 2026 | 4.42 | 4.49 | 4.32 | 4.48 | +1.13% | 2.05 M |
| 8 sep 2026 | 4.40 | 4.47 | 4.30 | 4.43 | +1.84% | 1.88 M |
| 4 sep 2026 | 4.27 | 4.40 | 4.26 | 4.35 | +1.16% | 1.24 M |
| 3 sep 2026 | 4.34 | 4.35 | 4.27 | 4.30 | +1.18% | 1.65 M |
| 2 sep 2026 | 4.21 | 4.32 | 4.19 | 4.25 | +0.95% | 2.5 M |
| 1 sep 2026 | 4.14 | 4.30 | 4.09 | 4.21 | +1.45% | 1.69 M |
| 31 ago 2026 | 4.32 | 4.33 | 4.13 | 4.15 | −4.82% | 1.11 M |
| 28 ago 2026 | 4.32 | 4.38 | 4.30 | 4.36 | +0.93% | 1.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.