Italia markets close in 3 hours 38 minutes

BorgWarner Inc. (BWA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
44,90+0,94 (+2,14%)
Alla chiusura: 4:00PM EST

44,85 -0,05 (-0,11%)
Before hours: 6:51AM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202143,8546,4843,5344,9044,907.918.600
26 gen 202144,0544,7043,4443,9643,963.178.400
25 gen 202142,5743,5942,2143,5143,512.194.900
22 gen 202143,3343,4542,4142,8042,802.198.500
21 gen 202140,9143,9040,9043,6043,604.586.500
20 gen 202140,0140,9239,5540,8840,882.263.400
19 gen 202138,9639,5438,3839,3039,302.374.100
15 gen 202139,1239,3538,0238,6038,604.635.100
14 gen 202140,4440,6039,2839,6039,602.819.700
13 gen 202141,0741,4039,9540,1540,152.246.800
12 gen 202140,7341,8440,4541,1741,173.152.600
11 gen 202139,6840,4139,5040,1840,181.294.900
08 gen 202140,9841,1439,8640,2940,292.059.400
07 gen 202140,7941,3840,3941,1041,102.259.000
06 gen 202139,0040,4239,0040,1740,172.736.400
05 gen 202137,8739,2337,8738,9638,961.693.600
04 gen 202138,9939,1437,7638,0638,061.838.500
31 dic 202039,3139,3138,5938,6438,641.211.900
30 dic 202038,6439,2738,5539,1939,191.475.700
29 dic 202039,4939,5538,3638,5538,551.078.400
28 dic 202039,3239,7439,2039,2439,24998.600
24 dic 202039,6039,6038,6438,9638,96567.100
23 dic 202039,5040,3239,2839,6239,621.620.700
22 dic 202038,5639,2438,2239,1139,112.268.500
21 dic 202037,9438,5437,4638,5438,542.020.900
18 dic 202039,0039,0138,1838,6238,625.467.500
17 dic 202038,5839,0138,2639,0039,002.238.400
16 dic 202038,0438,4937,6538,4138,412.050.900
15 dic 202036,8737,7236,6837,7037,702.225.100
14 dic 202037,1537,3336,2636,3436,343.371.800
11 dic 202037,9238,0136,5036,5236,523.645.400
10 dic 202039,5639,5638,2138,2838,282.516.200
09 dic 202039,4639,9539,3639,8639,862.718.600
08 dic 202039,2840,1339,1039,3539,353.572.300
07 dic 202039,7940,0538,8639,2239,222.225.200
04 dic 202038,8739,9238,8739,8739,872.033.200
03 dic 202038,7538,9738,3938,6938,691.551.800
02 dic 202038,4238,8438,3138,6138,611.588.000
01 dic 202039,6339,6838,6938,7138,712.478.900
30 nov 202039,2939,5038,4638,8538,854.145.000
30 nov 20200.17 Dividendo
27 nov 202039,1239,5038,9039,5039,33862.800
25 nov 202040,0740,2739,0639,1138,941.468.300
24 nov 202039,7940,5539,4540,4740,302.373.000
23 nov 202037,8739,1737,8739,0638,893.321.200
20 nov 202037,5337,7637,2437,5637,402.004.800
19 nov 202038,0438,5537,3137,7137,552.322.300
18 nov 202038,1539,0738,0038,3638,192.437.100
17 nov 202038,1238,6037,5738,0037,841.881.900
16 nov 202038,4338,7537,9238,7438,572.109.500
13 nov 202036,6437,9036,5837,6637,503.398.300
12 nov 202037,4337,8635,7936,2736,115.023.700
11 nov 202039,1939,3538,1638,5638,391.685.100
10 nov 202038,5139,2037,9638,8038,633.407.700
09 nov 202038,3339,4037,7437,9937,832.913.000
06 nov 202037,2637,5236,2336,4336,272.832.000
05 nov 202036,3037,2636,3037,0236,862.631.700
04 nov 202035,8536,3735,2035,8435,692.615.200
03 nov 202036,2137,0636,0136,3436,183.418.100
02 nov 202035,3236,2735,3235,6035,452.930.700
30 ott 202035,4335,7134,3034,9834,832.994.800
29 ott 202036,8836,9134,9535,4435,295.028.500
28 ott 202036,5037,0236,0836,6536,492.871.700
27 ott 202038,3438,4337,3437,5437,383.063.700
26 ott 202039,1539,3137,9038,4838,313.113.800
23 ott 202040,6741,1339,6639,7539,582.351.000
22 ott 202039,1940,2539,1540,1940,024.008.700
21 ott 202039,3139,9639,3139,6239,453.405.100
20 ott 202039,4439,9139,0439,2939,123.247.700
19 ott 202038,7539,0738,3138,6638,493.352.500
16 ott 202039,5339,7238,6238,6938,521.909.800
15 ott 202038,0139,2437,7339,2139,042.202.900
14 ott 202039,3839,5938,5438,5638,392.522.200
13 ott 202039,2639,8338,8638,9538,782.134.300
12 ott 202040,0040,6439,2739,4239,251.870.500
09 ott 202040,2540,9239,5739,6239,453.263.900
08 ott 202042,0042,2439,8640,0939,924.120.000
07 ott 202040,5941,9440,4641,5441,363.384.300
06 ott 202041,3941,7639,9139,9439,7712.487.500
05 ott 202039,6741,3439,3440,8840,704.653.300
02 ott 202038,5939,4937,4239,2039,034.556.200
01 ott 202039,2739,9539,0939,5439,376.720.900
30 set 202038,3339,0638,0938,7438,574.094.400
29 set 202038,0738,4737,9438,0337,871.662.700
28 set 202037,7938,3037,5238,0137,853.221.600
25 set 202036,8137,0636,3436,8136,651.592.000
24 set 202037,3137,7036,7437,0336,872.231.000
23 set 202037,6238,1937,3937,4037,242.092.400
22 set 202037,4537,7337,0137,4137,252.257.400
21 set 202038,4138,6437,1137,4137,252.671.200
18 set 202039,5939,7738,7739,0038,833.488.100
17 set 202039,2540,1938,9039,5839,413.802.200
16 set 202042,0642,0939,4839,5639,394.772.400
15 set 202043,0043,2242,2642,2742,092.094.700
14 set 202042,6942,8942,3342,8242,643.063.000
11 set 202041,7842,5841,6542,3742,192.666.900
10 set 202042,9443,1741,6341,6641,482.064.500
09 set 202042,0042,5141,9142,2942,111.923.000
08 set 202041,5142,7840,9441,6141,432.653.400
04 set 202042,7643,0941,6042,0741,892.322.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...