BWA - BorgWarner Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202031,5832,2431,0432,1532,153.131.688
29 mag 20200.17 Dividendo
28 mag 202032,8132,9131,7132,1031,934.094.700
27 mag 202032,3532,7031,5932,5432,375.024.000
26 mag 202031,2431,8331,0731,5231,354.117.100
22 mag 202030,1730,2229,1529,8429,683.759.500
21 mag 202029,7130,1829,2929,9029,742.794.000
20 mag 202029,5730,0129,3229,7529,593.517.100
19 mag 202029,4729,8928,8828,8928,743.253.800
18 mag 202029,1029,8428,8029,5429,382.355.000
15 mag 202027,4327,9327,2227,7727,623.626.200
14 mag 202025,4827,8325,1727,8127,666.106.700
13 mag 202028,0728,1725,9526,3426,203.866.000
12 mag 202029,5029,7428,2128,2228,072.980.100
11 mag 202028,9529,5128,3529,2629,115.458.000
08 mag 202028,5429,5028,3929,3929,233.957.200
07 mag 202028,8429,6127,7327,8427,694.936.200
06 mag 202028,6528,6527,1528,0727,929.996.100
05 mag 202027,6528,1126,8926,9626,822.627.000
04 mag 202026,6627,2826,3827,0226,882.580.300
01 mag 202027,8327,9626,6927,1627,022.448.500
30 apr 202029,1929,2728,4328,5728,423.390.700
29 apr 202029,3930,1529,1729,6729,512.243.900
28 apr 202029,0629,3128,2328,5528,402.548.400
27 apr 202027,2028,3126,9128,0627,913.104.500
24 apr 202027,3227,3226,2927,0826,942.519.200
23 apr 202025,7727,1125,6726,6526,512.859.200
22 apr 202026,1126,3925,2825,6525,512.426.900
21 apr 202024,5525,6924,2725,5125,372.277.900
20 apr 202026,0926,6225,4625,5225,382.923.700
17 apr 202027,3328,0526,6426,9826,843.917.300
16 apr 202026,2426,5925,4826,0525,913.187.700
15 apr 202025,6126,6425,4526,4726,332.523.600
14 apr 202026,3127,2926,2527,1927,053.187.700
13 apr 202026,0626,4824,5026,1626,022.230.800
09 apr 202026,2427,1025,5625,7425,604.216.500
08 apr 202025,1025,8624,4925,5325,393.005.000
07 apr 202026,2626,5724,4624,6724,543.162.100
06 apr 202022,5624,9421,9324,7324,604.132.700
03 apr 202022,4022,7021,1521,2921,184.128.800
02 apr 202022,3523,4921,8022,2822,164.104.300
01 apr 202023,0723,6222,4522,6622,544.577.100
31 mar 202025,5826,7324,2524,3724,247.920.600
30 mar 202023,4024,7422,6124,5824,453.811.000
27 mar 202023,5924,1822,5123,7023,573.271.700
26 mar 202023,9225,0523,1324,9424,814.196.500
25 mar 202023,4824,6821,1923,7223,595.211.600
24 mar 202022,8623,5721,2222,7922,674.834.700
23 mar 202020,4421,6919,5821,1521,043.872.600
20 mar 202021,4122,5119,5320,5020,394.303.000
19 mar 202018,9622,0818,2621,0120,904.971.800
18 mar 202020,8421,8817,0019,7319,633.967.600
17 mar 202023,3723,7120,7022,2922,175.951.600
16 mar 202023,3624,5922,7623,0522,934.210.800
13 mar 202025,7026,3823,7225,6625,524.991.100
12 mar 202024,4327,8023,2524,6224,494.710.900
11 mar 202027,0627,3926,2126,7926,655.441.500
10 mar 202027,2327,8026,2227,7927,645.597.200
09 mar 202027,1627,9026,0326,0525,914.257.200
06 mar 202029,0029,6728,5228,8728,725.598.800
05 mar 202030,5930,7729,5729,9029,743.744.900
04 mar 202031,5831,6330,4231,5431,374.169.100
03 mar 202032,0532,6430,7831,2431,075.201.000
02 mar 202031,5032,3330,8932,3332,164.148.200
28 feb 202029,4831,6329,4231,6031,436.634.200
28 feb 20200.17 Dividendo
27 feb 202029,6631,3828,9830,5930,266.592.900
26 feb 202031,2231,7330,1730,2129,883.492.500
25 feb 202032,2532,4430,7630,7730,446.578.600
24 feb 202032,7932,8531,8132,1631,815.983.200
21 feb 202035,0535,0833,9033,9833,612.478.900
20 feb 202034,6235,4034,5535,1534,772.623.700
19 feb 202034,2734,9234,2234,7934,413.027.700
18 feb 202034,1634,8133,9534,3433,973.506.000
14 feb 202034,7534,9633,4334,1533,785.008.200
13 feb 202034,3135,3633,5635,0834,705.660.500
12 feb 202034,5435,0033,9834,6934,314.740.500
11 feb 202033,2534,4433,1734,1133,742.776.500
10 feb 202033,5733,7733,1533,2832,921.975.800
07 feb 202033,5033,7333,2533,5733,212.214.000
06 feb 202035,2535,2533,7633,7633,393.665.300
05 feb 202034,8935,1634,5935,0434,663.742.600
04 feb 202035,0035,0834,3434,4334,064.049.200
03 feb 202034,6235,1734,3734,3834,013.269.400
31 gen 202034,8935,0034,0934,2933,924.540.800
30 gen 202035,0035,4834,6535,0634,684.135.800
29 gen 202036,1036,3835,2435,2934,916.307.300
28 gen 202035,5036,5734,8835,4335,0515.579.000
27 gen 202038,2538,6237,7138,3637,941.652.000
24 gen 202040,5040,6439,1339,2438,82853.400
23 gen 202039,9640,6439,3140,5640,121.411.500
22 gen 202040,4840,7140,0740,2939,851.197.300
21 gen 202041,2541,3340,4740,5040,061.423.300
17 gen 202041,8442,1841,2241,5341,081.426.300
16 gen 202041,5041,8841,2641,8841,431.393.900
15 gen 202041,3341,7141,0141,2940,841.075.500
14 gen 202041,3242,1241,3241,7341,281.516.800
13 gen 202041,3041,5041,0641,3840,931.703.700
10 gen 202041,8441,9541,3041,4240,97827.100
09 gen 202042,9242,9341,9241,9341,481.190.900
*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