Burelle SA Historical Data - BUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Burelle SA (BUR)
Burelle SA (BUR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-33	-6.79012345679	486	492	443	61	466.26315789	DE
4	57	14.3939393939	396	492	395	111	446.87687688	DE
12	56	14.1057934509	397	492	383	83	416.10655907	DE
26	2	0.443458980044	451	492	380	91	410.76331465	DE
52	-53	-10.4743083004	506	554	380	97	451.83739508	DE
156	-441	-49.3288590604	894	904	380	101	540.68838301	DE
260	-515	-53.2024793388	968	970	380	102	606.92963939	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	446	-4	-0.89	450	450	443	34
1713285000	450	-6	-1.32	456	457	450	42
1713198600	456	-8	-1.72	464	469	456	34
1712939400	464	-27	-5.50	491	492	464	114
1712853000	491	7	1.45	486	491	483	80
1712766600	484	12	2.54	484	486	469	154
1712680200	472	16	3.51	456	475	456	139
1712593800	456	-5	-1.08	464	464	453	57
1712334600	461	10	2.22	455	461	451	119
1712248200	451	6	1.35	445	451	444	202
1712161800	445	4	0.91	442	445	441	147
1712075400	441	8	1.85	430	445	430	203
1711647000	433	10	2.36	424	433	424	84
1711560600	423	-7	-1.63	430	430	423	90
1711474200	430	-2	-0.46	435	435	425	32
1711387800	432	7	1.65	432	439	423	77
1711128600	425	11	2.66	415	426	415	105
1711042200	414	19	4.81	396	420	395	285
1710955800	395	-19	-4.59	414	414	395	169
1710869400	414	-2	-0.48	420	420	414	18
1710783000	416	11	2.72	402	416	402	68
1710523800	405	2	0.50	403	406	397	49
1710437400	403	5	1.26	398	403	396	65
1710351000	398	3	0.76	396	402	395	10
1710264600	395	3	0.77	395	400	394	25
1710178200	392	-6	-1.51	403	403	391	80
1709919000	398	4	1.02	394	398	394	26
1709832600	394	5	1.29	389	394	388	63
1709746200	389	-5	-1.27	389	393	385	48
1709659800	394	-5	-1.25	403	403	384	172
1709573400	399	-1	-0.25	402	405	398	77
1709314200	400	4	1.01	402	403	399	30
1709227800	396	-2	-0.50	396	396	396	4
1709141400	398	1	0.25	397	401	395	86
1709055000	397	-3	-0.75	399	400	396	80
1708968600	400	0	0.00	404	404	396	62
1708709400	400	-8	-1.96	408	408	400	45
1708623000	408	18	4.62	393	410	393	174
1708536600	390	7	1.83	387	392	383	237
1708450200	383	-4	-1.03	387	388	383	107
1708363800	387	0	0.00	386	387	386	85
1708104600	387	2	0.52	385	387	385	51
1708018200	385	0	0.00	386	386	385	82
1707931800	385	-1	-0.26	385	386	385	35
1707845400	386	-4	-1.03	390	390	384	82
1707759000	390	0	0.00	390	390	390	11
1707499800	390	-3	-0.76	390	394	387	216
1707413400	393	1	0.26	390	393	390	31
1707327000	392	-3	-0.76	395	395	390	125
1707240600	395	2	0.51	396	396	393	35
1707154200	393	-1	-0.25	394	398	393	84
1706895000	394	2	0.51	395	397	394	90
1706808600	392	-3	-0.76	394	394	391	28
1706722200	395	1	0.25	394	395	391	17
1706635800	394	1	0.25	393	394	391	47
1706549400	393	-3	-0.76	396	396	393	49
1706290200	396	-1	-0.25	397	397	393	64
1706203800	397	1	0.25	397	397	397	8
1706117400	396	0	0.00	397	398	396	5
1706031000	396	1	0.25	394	396	394	112
1705944600	395	3	0.77	393	395	392	17
1705685400	392	2	0.51	391	392	390	12
1705599000	390	0	0.00	391	396	390	103

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions