Italia markets closed

BorgWarner Inc. (0HOU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,35+0,86 (+2,42%)
Alla chiusura: 07:01PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,4936,5135,4936,5136,511.344
02 mag 202435,2535,7634,1035,5335,531.482
01 mag 202432,7732,9932,7732,9932,9913
30 apr 202433,1733,4133,0133,2833,281.229
29 apr 202433,4333,8433,3633,8333,83701
26 apr 202432,9233,1432,9233,1033,10753
25 apr 202433,1933,3432,6632,6632,66751
24 apr 202433,2133,8133,2133,7233,72312
23 apr 202433,2333,2333,0033,1333,138
22 apr 202432,8033,2432,8032,9932,9939.176
19 apr 202432,2832,7931,9632,7032,70116
18 apr 202432,1732,2231,9931,9931,99288
17 apr 202432,7532,7531,9931,9931,99206
16 apr 202432,8233,0832,7033,0233,0267
15 apr 202433,8133,8333,3633,3933,391.727
12 apr 202434,1134,3133,3933,4933,491.915
11 apr 202434,6934,7434,0634,3234,32380
10 apr 202435,1435,2134,6034,8434,84975
09 apr 202435,2535,6935,2535,6935,691.700
08 apr 202434,9735,3634,9335,3635,36965
05 apr 202433,9334,7333,9334,5734,572.085
04 apr 202435,2235,6535,1735,6035,604.245
03 apr 202434,4534,4634,4334,4634,46151
02 apr 202434,4034,7234,4034,7234,72468
28 mar 202434,7834,9434,6934,8834,881.186
27 mar 202433,7734,4533,7734,4534,452.864
26 mar 202433,2133,7232,9033,5533,55832
25 mar 202433,3733,4433,0633,1933,1975.056
22 mar 202433,3533,3532,8633,1133,111.242
21 mar 202432,9133,2632,9133,2233,22924
20 mar 202431,5632,6031,5632,6032,601.244
19 mar 202432,0432,1931,6831,7731,77675
18 mar 202432,5732,5732,0632,1932,19575
15 mar 202432,1432,4732,0232,0232,02341
14 mar 202432,3532,3531,9832,0532,05878
13 mar 202432,3433,0332,3432,7032,702.929
12 mar 202432,2532,5732,0832,4432,44633
11 mar 202431,9332,5931,8632,3032,30125
08 mar 202432,6132,8232,5532,5532,551.096
07 mar 202432,6332,9732,0232,4232,421.145
06 mar 202431,6032,0031,5531,8631,86127
05 mar 202430,6631,7030,5131,6831,682.625
04 mar 202431,0531,1030,7930,9630,96106
01 mar 202431,1031,2830,7831,2831,28951
29 feb 202431,0331,1130,8831,0631,06213
29 feb 20240.11 Dividendo
28 feb 202430,3431,0630,2330,7830,67683
27 feb 202430,5630,6630,4330,4330,32724
26 feb 202430,1530,4429,9530,0929,981.087
23 feb 202430,3830,5930,2830,5930,48420
22 feb 202430,3130,4630,2330,4230,31672
21 feb 202429,9830,1729,9330,0629,952.607
20 feb 202430,5030,5029,5230,1730,071.923
19 feb 2024------
16 feb 202431,4931,4930,6030,9730,864.727
15 feb 202431,4131,7931,2331,4131,30223
14 feb 202431,2331,4630,8730,9330,821.176
13 feb 202431,4831,7030,8031,1431,031.028
12 feb 202431,9132,4131,7332,4132,29642
09 feb 202431,6031,9531,3331,7631,651.061
08 feb 202431,9432,1730,8931,6731,566.933
07 feb 202434,3834,4133,8533,8633,741.235
06 feb 202433,0934,2532,9934,1834,06350
05 feb 202433,7333,7333,3433,5733,45219
02 feb 202433,7934,0533,6633,9833,86737
01 feb 202434,2734,3233,8033,8633,74285
31 gen 202434,2234,7134,2234,5334,4148
30 gen 202434,3134,7634,2434,7634,63670
29 gen 202433,8734,1133,6834,1033,98824
26 gen 202433,9834,6833,9334,3134,18368
25 gen 202433,4833,5833,2933,4133,291.035
24 gen 202433,6333,6433,1633,3333,21634
23 gen 202433,7333,8633,1633,3433,22132
22 gen 202433,0833,3432,9432,9432,82440
19 gen 202432,5932,7432,3032,6932,58515
18 gen 202432,8133,0232,2332,4532,33195
17 gen 202432,7132,9032,5132,5632,44598
16 gen 202432,5533,1332,3233,0132,891.545
15 gen 2024------
12 gen 202434,1834,1832,7832,8032,68599
11 gen 202433,9533,9933,5833,8833,76192
10 gen 202434,0634,0633,5433,7633,64524
09 gen 202434,6234,6234,2734,3534,23513
08 gen 202434,9435,0934,7635,0934,96174
05 gen 202435,4235,4634,9035,2035,07460
04 gen 202434,0334,4433,3534,4434,3221.006
03 gen 202434,9235,0034,0034,2834,161.321
02 gen 202435,6436,4035,5036,0935,96761
29 dic 202335,9736,1535,8535,9135,78302
28 dic 202335,9936,1035,7736,1035,97238
27 dic 202336,0336,0736,0036,0035,87385
22 dic 202335,9136,1835,3536,0835,95126.215
21 dic 202335,3736,1435,2335,7435,62857
20 dic 202335,1236,0135,0635,8435,71717
19 dic 202334,6435,4134,6435,2835,15196
18 dic 202335,1935,1934,6034,6134,49829
15 dic 202335,7535,9134,8334,8334,71363
14 dic 202334,1135,6734,1135,5335,40286
13 dic 202332,7632,8232,4532,5232,40189
12 dic 202333,0433,1732,8533,0432,929
*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...