Italia markets closed

BorgWarner Inc. (BGW.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,08+0,36 (+1,05%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202434,0834,0834,0834,0834,0880
06 mag 202433,7233,7233,7233,7233,72-
03 mag 202433,1733,6033,1733,6033,6080
02 mag 202430,9031,6830,9031,6831,68201
30 apr 202431,3431,3431,3431,3431,34-
29 apr 202430,8930,8930,8930,8930,89-
26 apr 202430,5930,5930,5930,5930,59-
25 apr 202431,1131,1131,1131,1131,11-
24 apr 202431,0531,0531,0531,0531,05-
23 apr 202430,9230,9230,9230,9230,92-
22 apr 202430,7130,7130,7130,7130,71-
19 apr 202429,8429,8429,8429,8429,84-
18 apr 202429,7629,7629,7629,7629,76-
17 apr 202430,4230,4230,4230,4230,42-
16 apr 202431,0131,0131,0131,0131,01-
15 apr 202431,4131,4131,4131,4131,41-
12 apr 202432,1032,1032,1032,1032,10-
11 apr 202432,2532,2532,2532,2532,25-
10 apr 202432,6632,6632,6632,6632,66-
09 apr 202432,1932,1932,1932,1932,19-
08 apr 202431,7531,7531,7531,7531,75-
05 apr 202431,6931,6931,6931,6931,69-
04 apr 202431,9831,9831,9831,9831,98-
03 apr 202432,0132,0132,0132,0132,01-
02 apr 202432,3932,3932,3932,3932,39-
28 mar 202431,9532,2031,9532,2032,209
27 mar 202431,0231,0231,0231,0231,02-
26 mar 202430,5330,7030,5330,7030,70125
25 mar 202430,5530,5530,5530,5530,55-
22 mar 202430,7330,7330,7330,7330,73-
21 mar 202429,9229,9229,9229,9229,92-
20 mar 202429,1329,1329,1329,1329,13-
19 mar 202429,3829,3829,3829,3829,38-
18 mar 202429,4629,4629,4629,4629,46-
15 mar 202429,3129,3129,3129,3129,31-
14 mar 202429,6329,6329,6329,6329,63-
13 mar 202429,6829,6829,6829,6829,68-
12 mar 202429,3429,3429,3429,3429,34-
11 mar 202429,1129,1129,1129,1129,11-
08 mar 202429,3430,0029,3430,0030,0029
07 mar 202429,1129,1129,1129,1129,11-
06 mar 202428,7128,7128,7128,7128,71-
05 mar 202428,2628,2628,2628,2628,26-
04 mar 202428,5328,5828,5328,5828,58300
01 mar 202428,7028,7028,7028,7028,70-
29 feb 202428,1528,1528,1528,1528,15-
29 feb 20240.11 Dividendo
28 feb 202428,1728,1728,1728,1728,06-
27 feb 202427,6527,6527,6527,6527,54-
26 feb 202427,9227,9227,7927,7927,68100
23 feb 202428,0828,0828,0828,0827,97-
22 feb 202427,8827,8827,8827,8827,77-
21 feb 202427,7527,7527,7527,7527,64-
20 feb 202428,2428,2428,2428,2428,13-
19 feb 202428,5628,5628,5628,5628,44300
16 feb 202429,0929,3728,5828,6528,541.525
15 feb 202428,9529,1028,9529,1028,99120
14 feb 202428,8529,1628,8529,1629,0510
13 feb 202429,8430,1429,8430,1430,02169
12 feb 202429,3229,3229,3229,3229,21-
09 feb 202429,1029,1029,1029,1028,99-
08 feb 202431,2331,2331,2331,2331,11-
07 feb 202431,5031,5031,5031,5031,38-
06 feb 202430,9830,9830,9830,9830,86-
05 feb 202431,4331,4331,4331,4331,31-
02 feb 202431,6031,6031,6031,6031,48-
01 feb 202431,2631,2631,2631,2631,14-
31 gen 202431,6131,6131,6131,6131,49-
30 gen 202431,4831,4831,4831,4831,36-
29 gen 202431,2931,2931,2931,2931,17-
26 gen 202430,9430,9430,9430,9430,82-
25 gen 202430,4830,4830,4830,4830,36-
24 gen 202430,6730,6730,6730,6730,56-
23 gen 202430,2830,2830,2830,2830,17-
22 gen 202430,0230,0230,0230,0229,90-
19 gen 202429,9329,9329,9329,9329,82-
18 gen 202429,8529,8529,8529,8529,74-
17 gen 202430,2230,2230,2230,2230,10-
16 gen 202429,6829,6829,6829,6829,57-
15 gen 202430,8930,8930,8930,8930,76-
12 gen 202430,8930,8930,8930,8930,76-
11 gen 202430,7630,7630,7630,7630,64-
10 gen 202430,9030,9030,9030,9030,78-
09 gen 202431,8531,8531,8531,8531,73-
08 gen 202431,7131,7131,7131,7131,59-
05 gen 202431,2431,2431,2431,2431,11-
04 gen 202431,0331,0331,0331,0330,91-
03 gen 202432,6032,6032,6032,6032,48-
02 gen 202432,3832,3832,3832,3832,25-
29 dic 202332,3732,4432,3732,4432,32-
28 dic 202332,1032,1032,1032,1031,97-
27 dic 202332,4732,4732,4732,4732,34-
22 dic 202332,4032,4032,4032,4032,27-
21 dic 202331,8331,8331,8331,8331,71-
20 dic 202332,1332,1332,1332,1332,00-
19 dic 202331,6231,6231,6231,6231,50-
18 dic 202331,8931,8931,8931,8931,76-
15 dic 202332,4932,4932,4932,4932,37-
14 dic 202330,6430,6430,6430,6430,52-
13 dic 202330,4130,4130,4130,4130,29-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...