Italia markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
44,12+0,84 (+1,94%)
Al 01:26PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202144,4445,2243,8344,1244,121.067.216
30 nov 202144,2044,6143,2043,2843,283.002.600
30 nov 20210.17 Dividendo
29 nov 202146,2346,3644,4344,8144,641.950.500
26 nov 202145,3545,5044,0245,2345,061.708.200
24 nov 202147,2047,6146,9047,0046,821.197.800
23 nov 202147,3948,4647,0447,7447,561.887.300
22 nov 202146,0047,9645,6047,3847,202.309.100
19 nov 202146,4346,8045,5745,8645,693.303.700
18 nov 202148,0948,2346,6646,7946,613.029.800
17 nov 202148,3948,6347,4247,9747,791.472.000
16 nov 202149,0049,1248,3848,4048,221.837.300
15 nov 202148,6448,7248,0348,5548,371.407.000
12 nov 202147,5448,4147,3248,2548,071.712.700
11 nov 202147,2147,5646,9747,2447,061.530.100
10 nov 202146,3147,6846,2247,0146,831.539.600
09 nov 202146,7747,1946,2546,5046,321.304.100
08 nov 202147,0147,4446,4746,7746,591.870.400
05 nov 202147,1547,6546,6146,9046,722.133.300
04 nov 202147,8048,4046,4146,5746,392.622.700
03 nov 202146,0047,5145,0047,0146,833.551.800
02 nov 202146,6747,3346,0847,0546,873.000.300
01 nov 202145,4246,6045,4246,5946,411.310.900
29 ott 202145,2545,8544,8645,0744,901.808.900
28 ott 202145,0845,3844,8645,3345,16964.700
27 ott 202143,9745,2543,3344,7144,541.496.200
26 ott 202145,5945,6143,8144,0443,871.764.800
25 ott 202145,4045,6944,9745,4945,321.335.200
22 ott 202146,2246,4745,0645,0844,911.180.200
21 ott 202145,7546,1045,3545,9845,811.222.900
20 ott 202144,8146,2844,6145,7845,612.599.700
19 ott 202146,0046,4245,7045,8245,651.829.200
18 ott 202146,7646,9745,4645,9045,732.708.300
15 ott 202148,5948,6846,9147,0346,852.394.500
14 ott 202147,4048,0047,1647,9947,811.350.700
13 ott 202147,1447,3846,1947,1246,941.702.800
12 ott 202147,0047,5646,7747,3247,141.677.900
11 ott 202146,5347,7946,4146,9246,741.600.100
08 ott 202146,1247,4946,0046,6546,471.905.100
07 ott 202144,6946,2844,5845,7845,611.964.600
06 ott 202144,6944,9942,8743,8543,682.471.700
05 ott 202144,5945,6644,1145,3345,162.031.500
04 ott 202144,0844,7743,9844,5544,381.905.900
01 ott 202143,6444,2543,0443,8343,661.093.800
30 set 202144,3144,4743,2043,2143,051.716.600
29 set 202144,7345,1043,8644,2444,071.065.800
28 set 202144,7145,0643,9544,7344,562.412.900
27 set 202143,7844,8243,6344,2844,112.006.200
24 set 202143,8444,6743,5643,8343,661.917.700
23 set 202143,3544,7043,0143,7643,592.945.000
22 set 202142,1943,1642,1142,7042,541.780.700
21 set 202141,5241,9140,9741,5641,402.575.100
20 set 202140,6441,3840,2841,3641,202.444.000
17 set 202142,9043,2242,2242,9242,763.607.900
16 set 202143,4943,5442,1943,2343,072.251.500
15 set 202143,1643,8442,8443,7343,561.539.100
14 set 202143,9444,0542,7142,9542,791.484.000
13 set 202143,3744,0243,0743,7743,601.496.100
10 set 202142,9043,2042,5442,8642,701.452.500
09 set 202141,9542,9441,8942,6042,441.584.800
08 set 202142,7942,9541,8542,2442,081.076.100
07 set 202142,9943,5842,8043,0642,901.123.500
03 set 202143,4843,5043,0243,1442,98952.400
02 set 202142,6843,4042,2443,3943,231.689.100
01 set 202142,6342,7741,8642,5642,401.698.000
31 ago 202142,9043,1842,5542,6842,522.380.900
31 ago 20210.17 Dividendo
30 ago 202143,6743,7142,9642,9642,631.113.500
27 ago 202142,7143,6642,5343,4943,151.444.900
26 ago 202142,9843,1742,3042,5342,201.564.000
25 ago 202143,6143,9342,8543,1442,811.780.100
24 ago 202142,6943,5242,5343,3943,051.807.700
23 ago 202142,7642,8742,3542,4042,072.588.000
20 ago 202142,0642,6041,7942,4842,151.552.500
19 ago 202143,6443,9542,2342,5242,191.702.500
18 ago 202144,5045,0444,2344,2643,921.128.200
17 ago 202144,9145,1743,8144,6944,341.973.800
16 ago 202145,1345,7144,6345,6045,251.377.200
13 ago 202146,3546,6045,5145,6145,261.037.200
12 ago 202146,8047,2746,0246,2745,911.390.000
11 ago 202145,8846,9345,4146,8046,441.505.600
10 ago 202145,4445,9045,0445,8645,511.328.800
09 ago 202145,3746,0144,8745,5845,231.792.300
06 ago 202146,5046,9045,4745,5445,192.849.300
05 ago 202147,1647,6846,3846,5246,161.620.100
04 ago 202149,3649,5446,6346,7646,402.959.400
03 ago 202148,9249,6048,2249,3648,982.021.600
02 ago 202149,3449,9848,5648,7948,411.445.600
30 lug 202148,4949,4648,3348,9848,601.775.900
29 lug 202148,3349,2148,0148,9048,521.342.000
28 lug 202147,4448,0247,1047,7047,33879.300
27 lug 202147,4248,0247,1047,3747,001.459.700
26 lug 202147,1647,8347,1247,7547,381.233.300
23 lug 202146,9747,1446,4447,0046,641.289.200
22 lug 202147,1947,1946,2746,4746,111.562.700
21 lug 202147,5748,3147,2847,4847,111.427.600
20 lug 202145,1947,1545,1947,0346,671.805.900
19 lug 202144,8545,5144,3845,1944,842.303.600
16 lug 202147,5347,6045,9045,9745,611.729.600
15 lug 202147,0047,6246,8347,3346,961.827.300
*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...