BorgWarner Inc. (BWA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

37,92

+0,47

(+1,25%)

Al 09:34AM EDT. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 mag 2022	37,66	38,01	37,29	37,92	37,92	45.521
24 mag 2022	37,66	37,86	36,98	37,45	37,45	2.103.400
23 mag 2022	38,62	38,72	37,86	38,20	38,20	1.612.800
20 mag 2022	39,59	39,63	37,14	38,15	38,15	1.980.100
19 mag 2022	37,90	39,56	37,79	38,86	38,86	2.412.000
18 mag 2022	38,86	39,29	38,16	38,35	38,35	2.373.400
17 mag 2022	38,04	39,46	38,04	39,46	39,46	1.612.000
16 mag 2022	38,21	38,23	37,04	37,45	37,45	1.806.500
13 mag 2022	37,31	38,56	37,19	38,40	38,40	2.242.900
12 mag 2022	35,81	36,70	35,70	36,67	36,67	7.658.300
11 mag 2022	36,59	37,36	36,01	36,04	36,04	1.975.600
10 mag 2022	37,39	37,71	35,50	36,30	36,30	2.206.300
09 mag 2022	37,31	38,32	36,72	36,82	36,82	2.287.000
06 mag 2022	38,27	38,37	37,17	37,97	37,97	1.893.300
05 mag 2022	38,13	38,98	37,63	38,10	38,10	2.878.900
04 mag 2022	37,40	39,19	36,68	38,98	38,98	3.048.100
03 mag 2022	37,33	38,56	37,03	38,14	38,14	2.565.600
02 mag 2022	36,62	37,38	36,18	37,33	37,33	1.906.400
29 apr 2022	37,56	38,04	36,69	36,83	36,83	1.944.200
28 apr 2022	37,29	37,80	36,51	37,59	37,59	1.519.400
27 apr 2022	36,11	37,35	35,80	36,72	36,72	1.455.400
26 apr 2022	37,29	37,55	35,93	35,93	35,93	1.626.600
25 apr 2022	37,60	37,82	36,72	37,72	37,72	1.266.700
22 apr 2022	37,84	38,43	37,51	37,86	37,86	1.735.500
21 apr 2022	39,47	39,98	38,56	38,74	38,74	1.593.000
20 apr 2022	38,81	39,33	38,55	38,76	38,76	1.325.100
19 apr 2022	37,46	38,49	37,46	38,43	38,43	1.525.200
18 apr 2022	36,86	37,42	36,74	37,29	37,29	1.141.600
14 apr 2022	36,88	37,44	36,74	37,01	37,01	2.107.600
13 apr 2022	37,04	37,41	36,67	36,85	36,85	1.566.300
12 apr 2022	37,28	37,78	36,83	37,06	37,06	1.645.600
11 apr 2022	36,13	37,56	36,10	36,85	36,85	6.410.800
08 apr 2022	36,17	37,30	35,92	36,41	36,41	2.403.400
07 apr 2022	36,70	37,03	35,58	36,34	36,34	2.039.600
06 apr 2022	36,93	37,51	36,62	37,22	37,22	2.007.300
05 apr 2022	38,05	38,26	36,98	37,08	37,08	2.451.500
04 apr 2022	39,17	39,24	38,67	38,79	38,79	1.863.800
01 apr 2022	39,44	39,91	38,80	39,36	39,36	1.710.900
31 mar 2022	39,23	39,58	38,89	38,90	38,90	1.685.300
30 mar 2022	39,62	40,07	39,31	39,62	39,62	1.315.800
29 mar 2022	39,95	40,78	39,78	40,08	40,08	1.495.300
28 mar 2022	38,67	38,84	38,08	38,57	38,57	1.336.700
25 mar 2022	38,46	38,63	38,01	38,59	38,59	1.005.700
24 mar 2022	37,71	38,76	37,54	38,52	38,52	1.361.300
23 mar 2022	37,97	38,23	37,13	37,41	37,41	2.348.900
22 mar 2022	38,59	39,09	38,21	38,45	38,45	1.534.700
21 mar 2022	38,76	38,82	37,82	38,38	38,38	1.498.900
18 mar 2022	37,97	38,76	37,59	38,62	38,62	3.173.100
17 mar 2022	37,32	38,35	37,17	38,35	38,35	2.080.300
16 mar 2022	37,19	38,42	36,99	38,16	38,16	1.717.700
15 mar 2022	36,65	37,18	36,07	36,52	36,52	1.559.600
14 mar 2022	36,26	37,12	35,96	36,31	36,31	1.627.200
11 mar 2022	36,81	37,10	36,30	36,32	36,32	2.506.400
10 mar 2022	36,36	37,05	36,11	36,72	36,72	2.628.600
09 mar 2022	37,64	38,52	37,44	37,46	37,46	2.735.400
08 mar 2022	35,53	37,36	34,85	36,12	36,12	3.906.200
07 mar 2022	36,77	36,88	34,95	35,02	35,02	3.744.300
04 mar 2022	38,80	39,09	36,60	36,93	36,93	4.484.300
03 mar 2022	40,52	40,77	39,37	39,91	39,91	2.535.100
02 mar 2022	39,19	40,91	39,13	40,62	40,62	2.302.200
01 mar 2022	40,89	40,96	38,32	38,83	38,83	4.360.700
28 feb 2022	40,97	41,70	40,52	41,01	41,01	2.298.500
28 feb 2022	0.17 Dividendo
25 feb 2022	41,14	42,50	41,14	42,15	41,98	2.026.000
24 feb 2022	40,65	41,17	40,17	41,10	40,93	2.506.100
23 feb 2022	43,32	43,42	42,20	42,31	42,14	2.228.400
22 feb 2022	43,31	43,70	41,65	42,38	42,21	2.392.800
18 feb 2022	44,35	44,73	43,30	43,56	43,38	1.713.500
17 feb 2022	45,00	45,37	44,25	44,62	44,44	1.855.300
16 feb 2022	44,79	45,70	44,05	45,22	45,04	2.770.100
15 feb 2022	42,97	45,44	42,72	45,28	45,10	3.448.400
14 feb 2022	43,39	43,56	42,20	42,76	42,59	2.697.100
11 feb 2022	43,97	44,44	42,84	43,39	43,22	2.309.500
10 feb 2022	44,21	45,40	43,90	44,06	43,88	1.438.600
09 feb 2022	44,69	45,22	44,61	44,72	44,54	1.644.200
08 feb 2022	43,70	44,60	43,24	44,50	44,32	1.595.100
07 feb 2022	43,46	43,62	42,91	43,38	43,21	1.402.500
04 feb 2022	43,61	44,00	42,16	43,31	43,14	1.985.100
03 feb 2022	44,96	45,32	44,11	44,22	44,04	1.442.100
02 feb 2022	44,64	45,23	44,55	45,11	44,93	1.986.800
01 feb 2022	43,98	44,79	43,93	44,71	44,53	2.165.000
31 gen 2022	42,45	43,91	42,00	43,85	43,67	2.288.700
28 gen 2022	43,18	43,30	41,49	42,66	42,49	2.026.300
27 gen 2022	44,71	45,20	42,87	43,49	43,31	1.478.500
26 gen 2022	44,79	45,25	43,65	44,22	44,04	1.663.800
25 gen 2022	43,35	44,81	42,29	44,16	43,98	2.119.800
24 gen 2022	42,70	44,32	42,04	44,17	43,99	2.160.400
21 gen 2022	44,31	44,90	43,56	43,92	43,74	1.780.500
20 gen 2022	45,89	46,10	44,41	44,48	44,30	2.435.200
19 gen 2022	49,18	49,29	46,45	46,48	46,29	1.783.000
18 gen 2022	49,51	49,65	48,61	48,96	48,76	2.132.100
14 gen 2022	49,38	49,84	48,91	49,76	49,56	1.085.200
13 gen 2022	48,17	50,09	48,10	49,88	49,68	2.491.900
12 gen 2022	48,80	48,97	47,05	47,84	47,65	1.645.800
11 gen 2022	48,05	48,60	47,54	48,58	48,38	1.197.000
10 gen 2022	48,70	48,82	47,60	48,05	47,86	1.535.400
07 gen 2022	48,89	49,18	48,38	48,62	48,42	1.148.000
06 gen 2022	48,00	49,09	47,62	48,70	48,50	2.008.400
05 gen 2022	48,50	49,38	47,86	47,97	47,78	2.749.500
04 gen 2022	45,63	48,27	45,63	47,93	47,74	2.022.700
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...

FTSE MIB23.985,60+109,52(+0,46%)

Dow Jones31.883,65-44,97(-0,14%)

Nasdaq 11.267,87+3,42(+0,03%)

Nikkei 22526.677,80-70,34(-0,26%)

Petrolio110,41+0,64(+0,58%)

BTC-EUR27.742,69+90,25(+0,33%)

BorgWarner Inc. (BWA)

FTSE MIB
23.985,60
+109,52(+0,46%)

Dow Jones
31.883,65
-44,97(-0,14%)

Nasdaq
11.267,87
+3,42(+0,03%)

Nikkei 225
26.677,80
-70,34(-0,26%)

Petrolio
110,41
+0,64(+0,58%)

BTC-EUR
27.742,69
+90,25(+0,33%)