BWA - BorgWarner Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202347,1147,4846,8947,1747,172.083.200
25 mag 202346,0446,9946,0446,8646,862.625.300
24 mag 202346,3646,6845,9146,2046,202.954.100
23 mag 202347,3047,8446,5646,7346,732.302.000
22 mag 202346,1547,7146,1547,6447,643.454.000
19 mag 202345,3546,2145,1246,1546,153.735.100
18 mag 202344,3845,0244,0944,9844,981.616.400
17 mag 202343,9844,7043,8844,4144,411.903.800
16 mag 202344,0544,3343,6143,6143,611.671.700
15 mag 202344,8244,9144,4244,5444,542.220.500
12 mag 202344,9045,0243,7644,1144,111.643.700
11 mag 202344,2344,6643,9744,6444,641.191.300
10 mag 202345,1745,5444,0044,3144,311.963.700
09 mag 202344,7145,1044,1644,5144,512.100.400
08 mag 202344,8645,0844,4145,0345,032.101.100
05 mag 202343,6445,1243,4344,6144,613.744.600
04 mag 202344,5344,7342,0342,8042,807.409.100
03 mag 202347,0647,6346,4546,4646,462.539.600
02 mag 202347,5547,5546,3947,3047,302.265.400
01 mag 202348,3148,9147,7947,8147,811.646.100
28 apr 202347,4448,2947,3248,1348,131.633.300
27 apr 202348,1848,2346,6747,6447,642.146.200
26 apr 202348,1548,6648,1148,1948,191.968.400
25 apr 202348,9249,0548,2548,3548,352.375.700
24 apr 202349,0049,4648,9849,1649,161.433.500
21 apr 202348,6748,9948,3448,9848,981.705.700
20 apr 202347,6449,0047,4248,8748,872.319.000
19 apr 202348,2548,8448,1548,8148,811.406.900
18 apr 202348,7248,9448,3648,4848,481.576.300
17 apr 202348,5648,7347,7748,3848,381.191.000
14 apr 202348,3849,3248,3648,7348,731.989.400
13 apr 202348,2648,5147,8948,1248,121.786.300
12 apr 202348,1948,6447,9648,0748,071.841.700
11 apr 202347,2948,0946,9247,7047,702.132.500
10 apr 202345,9846,9345,8246,9246,921.387.300
06 apr 202346,3546,4045,7846,0646,062.041.200
05 apr 202347,1547,1546,1146,4046,402.038.000
04 apr 202348,6948,9247,2047,4347,432.441.500
03 apr 202348,9349,6048,4848,7048,701.733.100
31 mar 202348,5149,1948,4849,1149,111.393.600
30 mar 202348,5648,7448,1148,2148,211.595.000
29 mar 202348,0748,3347,6948,1448,141.694.800
28 mar 202347,5047,9347,2147,6747,671.973.900
27 mar 202347,8848,0546,9747,4347,431.966.500
24 mar 202346,0947,4945,8547,3847,382.322.000
23 mar 202346,9847,5846,1646,6246,621.748.100
22 mar 202347,3747,7146,6046,6346,631.602.200
21 mar 202347,0347,6946,6747,2147,211.859.600
20 mar 202345,8746,7045,7046,0346,032.257.700
17 mar 202346,5146,5545,3445,7445,743.404.000
16 mar 202345,4947,0245,3046,9446,942.435.000
15 mar 202346,1446,3045,0645,9145,912.402.700
14 mar 202347,1848,0846,8547,6147,612.956.700
13 mar 202346,8346,9645,9546,3646,362.891.000
10 mar 202348,8949,4747,5747,9447,941.774.400
09 mar 202350,1150,3348,9648,9848,981.885.500
08 mar 202350,1250,5549,7550,0750,071.272.100
07 mar 202350,1150,5749,6949,9849,981.670.000
06 mar 202350,9951,0350,1050,2750,272.107.200
03 mar 202351,0551,1450,5550,8150,811.663.800
02 mar 202350,2750,7049,7250,7050,701.969.600
01 mar 202350,2950,9749,8950,6550,651.522.700
28 feb 202350,1550,5549,9750,2850,282.045.600
28 feb 20230.17 Dividendo
27 feb 202350,2250,6049,8950,1649,991.680.100
24 feb 202348,9449,9748,8949,7849,612.234.500
23 feb 202350,1750,2749,4649,7749,602.233.300
22 feb 202349,5350,0249,0749,7449,572.233.300
21 feb 202350,2450,7249,1949,3349,162.710.100
17 feb 202350,0850,4449,5050,4350,262.871.700
16 feb 202348,7250,4548,4450,3250,152.682.800
15 feb 202349,4949,7849,1149,3849,211.531.200
14 feb 202349,6150,0648,9849,6949,522.034.100
13 feb 202348,3049,9548,2149,8649,692.752.300
10 feb 202347,4648,5047,4148,3248,164.010.100
09 feb 202348,1850,7947,5547,9547,796.375.300
08 feb 202346,6647,1846,3246,6346,471.989.600
07 feb 202346,7447,6346,6247,3147,152.653.500
06 feb 202347,3547,3546,4446,9746,812.136.500
03 feb 202347,5148,3147,3647,6147,452.162.100
02 feb 202348,2849,0148,0148,2148,051.778.800
01 feb 202347,2848,5247,2048,2848,121.992.800
31 gen 202346,4847,3946,3947,2847,122.062.900
30 gen 202345,2546,5345,2546,1646,001.787.500
27 gen 202346,2346,5245,8545,9745,812.035.900
26 gen 202345,2745,4544,7845,3245,171.127.300
25 gen 202344,4344,9344,3144,8544,701.113.700
24 gen 202344,0844,8543,7444,5244,371.676.800
23 gen 202344,5044,8244,3444,6744,521.087.500
20 gen 202343,9144,4843,6944,4044,251.436.400
19 gen 202343,3043,8042,9343,7043,551.743.300
18 gen 202344,7244,8243,6043,8543,701.680.900
17 gen 202344,4944,9044,2544,2544,101.839.700
13 gen 202344,0044,5043,8144,4844,331.268.000
12 gen 202343,9744,8643,8144,6144,461.825.200
11 gen 202343,1043,6542,9743,5643,412.000.900
10 gen 202342,4443,1242,2843,0742,921.516.800
09 gen 202343,0043,1442,1542,2442,102.371.700
06 gen 202342,2943,3842,1443,1543,001.416.800
05 gen 202341,2142,5641,0442,0041,861.634.500
*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...