Italia markets close in 2 hours 35 minutes

BorgWarner Inc. (BWA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,97-1,74 (-5,01%)
Alla chiusura: 04:00PM EDT
32,87 -0,10 (-0,30%)
Preborsa: 08:54AM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202233,9433,9932,4032,9732,972.339.400
22 set 202235,2835,4134,4134,7134,711.658.200
21 set 202236,4336,6335,1935,1935,192.063.800
20 set 202237,3437,4836,3636,4236,421.574.100
19 set 202236,5037,7736,5037,7437,741.149.100
16 set 202236,6637,1936,3436,9836,982.615.400
15 set 202237,0238,2236,9137,0837,081.587.700
14 set 202237,9237,9236,7337,0837,083.203.600
13 set 202238,2338,7137,8637,9437,941.963.900
12 set 202239,0739,6638,9039,4339,431.446.600
09 set 202238,1338,6337,9738,5738,571.177.600
08 set 202237,2037,7436,8037,7137,712.092.100
07 set 202236,3937,8436,3537,8137,811.625.800
06 set 202237,0237,3636,1936,4436,441.513.700
02 set 202238,0238,2036,8237,0237,021.402.500
01 set 202237,2637,4036,7737,3737,371.652.300
31 ago 202238,2538,2637,4137,7037,703.085.600
31 ago 20220.17 Dividendo
30 ago 202238,4938,7337,9538,2638,091.963.000
29 ago 202237,6038,7937,6038,2038,031.869.800
26 ago 202239,1539,2437,9537,9737,802.162.300
25 ago 202237,7538,9037,7538,8838,711.498.600
24 ago 202237,1437,6036,9437,5437,371.185.000
23 ago 202236,9237,5536,8437,1436,971.367.000
22 ago 202238,0038,1836,6236,6936,532.190.100
19 ago 202239,1339,3238,6738,9338,761.542.600
18 ago 202238,6239,6538,5739,5139,331.299.500
17 ago 202239,0639,3937,9138,5538,382.254.200
16 ago 202239,5039,9839,2939,7539,572.000.900
15 ago 202239,4640,0039,4639,7039,521.229.300
12 ago 202240,0040,0639,5940,0239,841.282.800
11 ago 202239,6539,9939,3239,7539,571.236.300
10 ago 202238,8839,4338,8839,1538,981.165.500
09 ago 202238,2538,3637,8838,0637,891.177.900
08 ago 202238,5038,8038,2938,4338,261.350.700
05 ago 202238,0738,2337,5337,8737,701.526.700
04 ago 202239,3339,4238,1638,3638,192.083.000
03 ago 202239,7540,1739,3939,5139,331.934.100
02 ago 202238,5439,0838,1638,5638,391.818.100
01 ago 202238,2038,8137,8938,6538,481.211.000
29 lug 202238,3838,7138,1438,4638,291.346.800
28 lug 202237,5038,4437,1238,3938,222.103.800
27 lug 202236,6437,4136,3937,2337,061.263.600
26 lug 202236,3036,6636,0036,4636,301.452.000
25 lug 202236,6336,9136,2836,6636,501.237.700
22 lug 202236,5436,5836,0436,4136,251.365.000
21 lug 202235,8036,3735,4836,3736,211.580.300
20 lug 202235,3036,4535,3036,1836,021.444.000
19 lug 202234,8836,0434,8835,7435,581.772.800
18 lug 202234,8735,2634,0534,1634,012.619.700
15 lug 202233,6933,8032,7733,6533,502.099.200
14 lug 202232,8433,0632,2833,0432,891.890.300
13 lug 202233,7433,9733,2933,6133,461.979.800
12 lug 202233,7135,1133,6734,5134,362.083.200
11 lug 202234,1834,6333,8633,9333,781.241.100
08 lug 202234,9535,1534,3334,4534,301.331.700
07 lug 202233,5434,8533,5034,6634,511.851.300
06 lug 202233,5033,8532,4032,8232,672.009.200
05 lug 202233,1333,7432,4833,7233,571.805.400
01 lug 202233,3334,2033,1334,0733,921.753.900
30 giu 202234,2134,4032,9733,3733,223.130.200
29 giu 202235,8935,9234,7435,1334,972.130.800
28 giu 202236,0936,6535,7636,0535,892.624.600
27 giu 202235,8736,2435,3835,7435,581.947.200
24 giu 202234,9735,9834,8535,6935,532.103.600
23 giu 202235,1835,6334,3134,8234,672.232.700
22 giu 202234,9136,0934,8335,3535,192.113.700
21 giu 202234,7935,5134,1935,4035,242.141.800
17 giu 202233,0634,0332,5833,6733,523.797.700
16 giu 202234,6534,8332,6732,9532,802.788.300
15 giu 202235,5036,1535,0435,7835,621.974.900
14 giu 202235,4535,8234,8135,0634,902.099.600
13 giu 202236,5136,7835,1235,2735,112.014.100
10 giu 202238,4238,7337,5037,5037,331.674.100
09 giu 202239,4739,8239,1639,1739,001.487.100
08 giu 202239,7240,1739,5439,6939,511.328.200
07 giu 202239,8139,9339,2839,8339,651.532.100
06 giu 202239,8340,3039,6740,0839,901.559.600
03 giu 202239,7339,8539,1239,3039,131.315.000
02 giu 202240,1040,4739,9140,2340,051.325.700
01 giu 202240,3940,6539,6140,1239,941.973.300
31 mag 202239,7040,6339,2140,3240,142.809.100
31 mag 20220.17 Dividendo
27 mag 202239,7140,0539,5339,7339,381.462.500
26 mag 202239,0739,7339,0739,3939,051.531.300
25 mag 202237,4038,7337,3038,4838,151.890.100
24 mag 202237,6637,8636,9837,4537,122.103.900
23 mag 202238,6238,7237,8638,2037,871.612.800
20 mag 202239,5939,6337,1438,1537,821.980.400
19 mag 202237,9039,5637,7938,8638,522.412.000
18 mag 202238,8639,2938,1638,3538,022.373.400
17 mag 202238,0439,4638,0439,4639,121.612.000
16 mag 202238,2138,2337,0437,4537,121.806.500
13 mag 202237,3138,5637,1938,4038,072.242.900
12 mag 202235,8136,7035,7036,6736,357.658.300
11 mag 202236,5937,3636,0136,0435,731.975.600
10 mag 202237,3937,7135,5036,3035,982.206.300
09 mag 202237,3138,3236,7236,8236,502.287.000
06 mag 202238,2738,3737,1737,9737,641.893.700
05 mag 202238,1338,9837,6338,1037,772.878.900
*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...