Italia markets open in 5 hours 47 minutes

BorgWarner Inc. (BWA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,97-0,64 (-1,34%)
Alla chiusura: 04:00PM EST
47,15 +0,18 (+0,38%)
Dopo ore: 06:44PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202347,3547,3546,4446,9746,972.136.500
03 feb 202347,5148,3147,3647,6147,612.162.100
02 feb 202348,2849,0148,0148,2148,211.778.800
01 feb 202347,2848,5247,2048,2848,281.992.800
31 gen 202346,4847,3946,3947,2847,282.062.900
30 gen 202345,2546,5345,2546,1646,161.787.500
27 gen 202346,2346,5245,8545,9745,972.035.900
26 gen 202345,2745,4544,7845,3245,321.127.300
25 gen 202344,4344,9344,3144,8544,851.113.700
24 gen 202344,0844,8543,7444,5244,521.676.800
23 gen 202344,5044,8244,3444,6744,671.087.500
20 gen 202343,9144,4843,6944,4044,401.436.400
19 gen 202343,3043,8042,9343,7043,701.743.300
18 gen 202344,7244,8243,6043,8543,851.680.900
17 gen 202344,4944,9044,2544,2544,251.839.700
13 gen 202344,0044,5043,8144,4844,481.268.000
12 gen 202343,9744,8643,8144,6144,611.825.200
11 gen 202343,1043,6542,9743,5643,562.000.900
10 gen 202342,4443,1242,2843,0743,071.516.800
09 gen 202343,0043,1442,1542,2442,242.371.700
06 gen 202342,2943,3842,1443,1543,151.416.800
05 gen 202341,2142,5641,0442,0042,001.634.500
04 gen 202340,7941,9740,5941,6141,611.667.500
03 gen 202340,8040,9440,1140,2740,271.763.300
30 dic 202240,1440,4939,9940,2540,25830.600
29 dic 202239,9640,5639,7840,4640,46873.900
28 dic 202240,2940,4339,3739,4839,481.140.600
27 dic 202239,9540,4739,8040,1540,151.139.600
23 dic 202239,6140,0539,3440,0040,001.064.000
22 dic 202240,4040,5138,9639,5739,571.688.100
21 dic 202241,0041,2840,7241,0041,001.230.900
20 dic 202240,6341,2440,4240,4640,461.457.100
19 dic 202240,7441,2440,3140,6240,621.332.500
16 dic 202240,3140,8539,9840,5440,543.555.400
15 dic 202240,6740,9840,4440,7940,791.409.200
14 dic 202240,7441,6040,7441,1641,162.215.000
13 dic 202242,5143,0640,7441,1241,122.102.900
12 dic 202240,3741,5240,1041,3441,341.532.400
09 dic 202240,4240,8840,2740,4740,471.233.100
08 dic 202241,4441,4440,6640,7440,741.573.100
07 dic 202240,9141,8340,7441,1841,182.494.000
06 dic 202242,3843,1640,6441,0041,004.223.200
05 dic 202242,1242,2341,6441,9141,911.274.000
02 dic 202242,1242,8441,8842,6842,681.574.900
01 dic 202242,5843,1242,1842,6642,661.742.700
30 nov 202241,9042,5141,2742,5142,513.100.500
30 nov 20220.17 Dividendo
29 nov 202241,8542,2841,6841,9341,761.383.100
28 nov 202242,1242,1441,4141,5341,361.664.100
25 nov 202242,0842,2841,8342,2442,07770.700
23 nov 202242,2642,3241,6742,0141,841.272.100
22 nov 202242,2542,5142,0442,4842,311.445.700
21 nov 202241,8542,1841,4541,9041,731.991.800
18 nov 202242,0842,3041,2542,2242,052.783.500
17 nov 202240,7641,3340,2541,3241,151.858.400
16 nov 202242,3942,6941,3841,4541,282.312.200
15 nov 202242,3743,3942,3642,7942,622.442.500
14 nov 202242,3243,0141,8041,9841,812.752.800
11 nov 202241,1642,6441,0142,4242,252.438.200
10 nov 202240,0041,0440,0040,9740,802.085.600
09 nov 202238,3639,0638,3538,5438,381.807.800
08 nov 202238,4139,1038,1938,8538,692.660.700
07 nov 202238,3538,4137,4238,2638,101.549.300
04 nov 202237,0838,5836,9837,9437,792.714.200
03 nov 202235,7837,2635,6336,2936,142.470.700
02 nov 202237,0237,5036,3236,3436,192.927.000
01 nov 202237,8738,0937,2837,3137,161.800.700
31 ott 202237,4837,7837,1237,5337,382.283.100
28 ott 202236,8737,8636,7437,8437,692.011.800
27 ott 202237,2537,9236,0136,8836,733.488.300
26 ott 202236,7137,2636,3336,5436,391.836.300
25 ott 202235,5536,4335,5536,3636,211.808.700
24 ott 202234,7935,9234,4535,6435,502.225.500
21 ott 202233,9634,6533,7734,5434,402.350.800
20 ott 202234,2734,6233,4533,7733,632.830.800
19 ott 202233,8234,3333,6934,0733,931.261.200
18 ott 202234,6834,8333,8534,1133,972.050.600
17 ott 202234,0134,3933,6533,8033,661.763.500
14 ott 202233,6634,1432,9733,2133,081.622.700
13 ott 202232,0433,6831,5533,4733,331.958.900
12 ott 202232,9232,9632,4332,6232,491.726.700
11 ott 202232,7433,5032,5532,9332,801.767.700
10 ott 202233,5533,5832,5632,8532,722.057.200
07 ott 202233,8933,9833,3433,6033,461.468.700
06 ott 202234,0034,3933,8334,2434,101.614.500
05 ott 202233,5834,3033,3834,1734,031.917.200
04 ott 202233,6334,3933,4934,3334,192.231.200
03 ott 202231,8432,9531,4532,7532,622.157.700
30 set 202231,6132,2531,1931,4031,272.479.600
29 set 202232,5332,7831,1431,6731,543.390.400
28 set 202233,2833,7632,7633,5433,401.788.800
27 set 202233,9033,9032,8533,2833,151.504.100
26 set 202232,9233,8832,8133,3533,211.866.500
23 set 202233,9433,9932,4032,9732,842.339.900
22 set 202235,2835,4134,4134,7134,571.658.200
21 set 202236,4336,6335,1935,1935,052.063.800
20 set 202237,3437,4836,3636,4236,271.574.100
19 set 202236,5037,7736,5037,7437,591.149.100
16 set 202236,6637,1936,3436,9836,832.615.700
15 set 202237,0238,2236,9137,0836,931.587.700
*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...