Italia Markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,36-1,35 (-4,00%)
Alla chiusura: 04:00PM EDT
32,99 +0,63 (+1,95%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202433,1733,3031,9632,3632,362.742.500
13 giu 202434,0234,1233,2633,7133,712.126.400
12 giu 202434,1934,5333,9934,2434,241.808.000
11 giu 202434,1034,1833,6133,7233,722.974.300
10 giu 202434,1734,3933,9934,3234,322.631.700
07 giu 202434,5835,1634,5134,6134,612.216.900
06 giu 202434,6035,0234,3834,8834,882.317.000
05 giu 202434,7934,7933,9534,6134,612.097.200
04 giu 202435,3935,8434,7034,7234,722.217.800
03 giu 202435,7135,9835,4135,9135,912.969.400
31 mag 202435,1135,8834,7735,6635,6619.780.200
30 mag 202434,9035,3334,5335,2235,223.868.800
29 mag 202435,3735,4634,7534,7934,792.129.400
28 mag 202435,7835,9535,4735,9435,942.291.400
24 mag 202435,3635,7135,1035,6935,691.751.600
23 mag 202435,8936,0734,8935,0835,082.507.800
22 mag 202436,1336,2635,7435,8535,852.225.900
21 mag 202436,6737,1336,4936,5036,502.136.500
20 mag 202437,0037,1536,7136,8736,871.965.600
17 mag 202437,6537,6537,0537,0937,092.256.000
16 mag 202437,4437,7537,3137,6337,631.662.600
15 mag 202437,9037,9737,1837,5037,503.300.300
14 mag 202438,0638,2337,3137,5937,591.837.200
13 mag 202437,8038,0137,5837,6237,621.891.000
10 mag 202438,0038,0037,3737,5037,501.770.200
09 mag 202437,5637,7837,2937,7237,722.162.500
08 mag 202436,3437,5936,1237,5137,513.101.200
07 mag 202436,9737,2536,7236,8036,802.683.200
06 mag 202436,7537,2336,5736,9436,943.017.400
03 mag 202436,1836,7236,0436,4436,444.825.600
02 mag 202435,4935,8834,1035,6335,634.894.000
01 mag 202432,6933,6032,5932,8732,873.658.100
30 apr 202433,2633,4432,7432,7732,772.912.300
29 apr 202433,4333,9133,3033,7333,733.296.200
26 apr 202432,8333,3732,7633,1933,191.825.500
25 apr 202433,4033,4832,5732,8232,821.610.700
24 apr 202433,3133,8833,1833,6533,651.975.400
23 apr 202433,1033,3432,9333,3433,341.922.800
22 apr 202433,1333,3932,8533,0933,091.915.500
19 apr 202431,9832,8231,9832,8032,802.222.700
18 apr 202432,0932,2831,7232,1132,112.035.000
17 apr 202432,7432,8131,8631,8631,862.500.600
16 apr 202432,8133,1532,4332,4432,442.847.100
15 apr 202433,8333,9332,9133,1333,132.777.100
12 apr 202434,2934,2933,3233,5033,502.920.100
11 apr 202434,8134,8133,9834,5034,502.352.200
10 apr 202435,1435,2034,5634,8334,832.412.800
09 apr 202435,2535,7435,2235,6135,612.224.000
08 apr 202434,9735,4634,8535,1335,132.153.800
05 apr 202434,4234,7734,2234,6134,612.092.000
04 apr 202435,2235,7434,3534,4334,432.525.700
03 apr 202434,4834,9034,3734,8034,802.314.600
02 apr 202434,7334,8834,1834,7434,742.323.500
01 apr 202434,9135,3334,7335,0435,042.956.400
28 mar 202434,7034,9734,5634,7434,743.562.200
27 mar 202433,7534,7333,6334,7034,703.393.200
26 mar 202433,3133,7332,7333,6533,653.490.300
25 mar 202433,3133,4933,0133,1733,172.868.200
22 mar 202433,3133,3332,7433,2033,202.884.800
21 mar 202432,9133,4332,8933,4033,402.801.400
20 mar 202431,8232,7431,6832,7232,723.747.600
19 mar 202432,0432,2431,6231,7831,782.565.500
18 mar 202432,5732,5731,8932,0732,072.867.400
15 mar 202432,1432,6231,9732,1232,126.025.200
14 mar 202432,2532,5031,8332,0332,033.199.400
13 mar 202432,5033,0632,4232,4732,472.950.300
12 mar 202432,2532,6232,0532,5432,543.016.000
11 mar 202431,8932,6531,8632,1332,133.534.300
08 mar 202432,5632,9331,8932,0432,044.336.700
07 mar 202431,9432,9831,9332,2832,284.662.500
06 mar 202431,5632,0731,4731,9431,943.979.700
05 mar 202430,7431,8430,5631,3231,324.040.200
04 mar 202431,0531,2530,7030,8330,833.393.500
01 mar 202431,1331,3130,6831,1531,152.754.900
29 feb 202430,9531,2330,7831,1331,133.039.400
28 feb 202430,4131,1130,3030,7830,782.006.400
27 feb 202430,5630,7630,3530,6830,682.037.400
26 feb 202430,3430,4729,8930,1730,172.986.300
23 feb 202430,4230,6430,1630,4130,411.848.700
22 feb 202430,3130,5330,1730,5130,511.911.000
21 feb 202429,9930,2729,8130,2730,272.681.200
20 feb 202430,1430,2529,5130,1630,163.805.500
16 feb 202430,9731,1130,5330,6130,614.036.500
15 feb 202431,3831,9331,2131,4931,492.829.600
14 feb 202431,3931,4730,8531,1431,143.507.100
13 feb 202431,4831,7330,7831,0531,054.059.300
12 feb 202431,9132,4531,6732,3232,323.179.600
09 feb 202431,6032,0031,2931,8031,803.319.800
08 feb 202432,0032,5030,8431,4831,487.453.200
07 feb 202434,4534,8133,7033,8333,833.123.200
06 feb 202433,0834,2833,0034,0734,072.657.700
05 feb 202433,7333,7633,3233,4833,482.290.200
02 feb 202434,0834,3433,6134,0934,092.362.400
01 feb 202434,2034,4933,7634,4834,482.599.400
31 gen 202434,3134,7533,8433,9033,902.352.600
30 gen 202434,3434,9134,1134,4234,422.263.000
29 gen 202433,8734,3933,6234,2734,271.956.500
26 gen 202434,0034,6933,8934,1434,142.101.000
25 gen 202433,4433,8033,2233,7933,791.731.500
24 gen 202433,6833,7333,1433,2733,272.051.800
*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...