BWA - BorgWarner Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 201938,0638,9637,8538,7438,741.885.100
17 ott 201938,4938,4937,8138,0238,022.206.900
16 ott 201937,8338,4637,7538,3338,331.894.200
15 ott 201937,1038,0236,7637,7337,731.076.700
14 ott 201937,0037,0836,4937,0737,07951.900
11 ott 201936,1337,3936,0937,2037,201.905.900
10 ott 201934,9235,5634,9235,4035,401.013.500
09 ott 201934,6334,8834,2834,7134,711.032.700
08 ott 201934,3934,5133,8934,1234,121.032.200
07 ott 201934,9935,5734,5734,9634,96973.100
04 ott 201934,9035,1634,6935,1535,151.247.800
03 ott 201934,5334,8334,0134,8234,821.343.500
02 ott 201935,3735,4434,3634,7034,701.579.200
01 ott 201936,8137,0335,7735,9335,931.395.900
30 set 201936,5436,8636,1636,6836,681.276.100
27 set 201936,7637,0836,1536,3936,391.313.600
26 set 201936,8936,8936,2536,5736,571.080.700
25 set 201936,1436,9235,7636,8436,841.119.500
24 set 201936,9437,1336,0836,2336,231.106.400
23 set 201936,3137,3036,2436,8136,811.046.500
20 set 201937,1237,6236,4936,7736,772.876.000
19 set 201937,4937,7136,9837,0337,031.506.500
18 set 201938,5438,6637,3537,5737,572.330.600
17 set 201939,0539,1738,1038,5438,542.181.100
16 set 201939,4940,3039,1639,4939,491.379.300
13 set 201939,6140,4539,5540,0040,002.034.900
12 set 201938,7739,3238,0339,2439,241.729.800
11 set 201938,4439,1437,4639,1239,122.527.900
10 set 201936,5438,4636,4938,4138,412.163.200
09 set 201935,7936,8235,6636,6636,661.480.400
06 set 201935,2435,6034,9935,4235,421.358.000
05 set 201933,8135,3633,7735,0935,092.203.700
04 set 201932,8733,2732,7733,2133,211.569.500
03 set 201932,2632,3531,7532,3232,321.439.600
30 ago 201932,9833,2432,5232,6332,631.173.900
30 ago 20190.17 Dividendo
29 ago 201932,2032,8732,2032,7532,581.590.400
28 ago 201931,0031,8830,8431,8231,651.420.700
27 ago 201931,5832,1131,0231,1430,981.875.600
26 ago 201931,3331,4730,7731,0630,901.232.200
23 ago 201931,5831,8330,7130,8830,722.411.900
22 ago 201932,2132,4031,6931,8031,63985.800
21 ago 201932,2932,4932,0532,0631,891.070.500
20 ago 201932,3732,3731,5431,7531,591.205.600
19 ago 201932,5632,7332,3232,5232,351.527.300
16 ago 201931,3832,1230,8432,0031,831.391.200
15 ago 201931,5331,7030,8431,0830,921.530.200
14 ago 201932,6032,6431,3831,5031,342.236.500
13 ago 201932,9734,2232,6933,2433,071.446.800
12 ago 201933,4733,8032,9533,0232,851.335.700
09 ago 201934,7134,7533,7633,8133,631.739.900
08 ago 201934,5735,1734,3434,9834,801.636.300
07 ago 201933,8634,4733,7034,4134,232.222.700
06 ago 201934,9135,1334,0934,3634,182.354.000
05 ago 201935,0135,2534,3234,4634,282.384.500
02 ago 201936,0036,0935,1635,8435,652.011.600
01 ago 201937,9538,0836,0336,2536,062.114.300
31 lug 201938,2638,4037,2137,8037,602.190.200
30 lug 201938,2938,4737,7138,0837,882.874.400
29 lug 201939,0539,3838,8238,8538,651.961.000
26 lug 201940,0540,0538,6939,1638,962.909.900
25 lug 201941,9342,0539,8540,5740,363.449.900
24 lug 201941,5642,5041,5342,4842,262.379.700
23 lug 201941,0642,0640,7841,6841,463.197.500
22 lug 201940,2140,7339,8639,9839,772.174.400
19 lug 201939,5840,7739,5340,0439,831.910.100
18 lug 201939,2939,5939,1539,3539,151.143.000
17 lug 201940,2240,3739,3339,4839,281.422.200
16 lug 201938,5540,5038,2340,3940,182.308.800
15 lug 201940,1240,2739,4139,7239,511.318.900
12 lug 201939,3040,1539,0439,9739,761.103.800
11 lug 201939,1539,2238,5239,0238,821.340.600
10 lug 201939,3939,7638,7539,2339,031.312.300
09 lug 201939,8140,0738,8239,3039,101.595.500
08 lug 201940,4940,8240,0240,2640,051.425.000
05 lug 201940,3841,3440,3840,7740,561.039.600
03 lug 201941,3641,3840,6440,6940,48762.700
02 lug 201941,8641,9740,9041,0940,881.714.200
01 lug 201942,8043,2141,5741,9541,731.848.200
28 giu 201942,1642,5841,9241,9841,762.950.100
27 giu 201942,0742,3941,9442,1341,911.290.300
26 giu 201941,5842,0441,4941,5941,371.887.300
25 giu 201941,8741,9641,4141,4941,271.162.800
24 giu 201941,7742,1341,4241,7041,481.092.500
21 giu 201942,2042,3441,7942,0141,791.972.300
20 giu 201941,9742,3341,7542,2242,001.531.600
19 giu 201941,7341,7641,2141,4441,221.296.400
18 giu 201941,2842,1241,2841,4641,241.395.100
17 giu 201940,8741,4340,7941,0340,821.323.900
14 giu 201940,9541,0340,1740,9540,741.267.800
13 giu 201940,6041,1240,4241,1140,901.316.100
12 giu 201940,8740,8740,2440,5840,371.620.700
11 giu 201940,7741,2040,6940,9240,711.288.000
10 giu 201940,3240,8039,9640,3340,121.529.300
07 giu 201939,2139,9239,0039,7739,561.575.400
06 giu 201938,6739,1238,0238,9538,751.354.900
05 giu 201938,4038,8437,6038,8238,621.862.100
04 giu 201938,1638,7837,5338,3438,142.162.700
03 giu 201935,4837,2035,3337,0236,832.669.500
31 mag 201935,5836,2535,1235,4835,302.498.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità