Italia markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,90-0,14 (-0,42%)
Alla chiusura: 04:00PM EST
33,07 +0,17 (+0,52%)
Dopo ore: 07:52PM EST
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202333,0033,4932,8832,9032,903.019.000
07 dic 202332,7533,3232,6333,0433,043.855.200
06 dic 202333,3233,6132,6332,7332,732.717.400
05 dic 202333,8733,9432,7232,9832,982.613.700
04 dic 202333,7734,6933,6334,3234,323.556.100
01 dic 202333,7634,1133,3533,9533,952.908.600
30 nov 202334,2034,2533,3233,6933,695.088.600
30 nov 20230.11 Dividendo
29 nov 202334,3834,5633,9434,1634,052.589.200
28 nov 202334,1634,2533,6533,6833,572.219.500
27 nov 202334,1434,5434,0334,2134,102.197.800
24 nov 202334,7734,8734,3134,3434,23899.000
22 nov 202334,3034,7034,1034,6134,502.415.800
21 nov 202334,2134,6033,9934,0233,912.065.300
20 nov 202334,3234,7934,2034,5234,412.289.500
17 nov 202334,1834,6033,9734,4234,312.013.500
16 nov 202334,2934,8533,4433,8233,713.407.200
15 nov 202333,5334,2133,5134,1334,022.928.400
14 nov 202333,4234,0233,2833,5233,412.958.900
13 nov 202332,2832,5632,1032,5232,422.419.200
10 nov 202331,9732,5531,6732,3732,272.371.000
09 nov 202332,3632,7131,9832,0231,922.609.700
08 nov 202332,6732,8132,1632,3632,262.284.000
07 nov 202332,5432,7932,0332,6332,522.894.400
06 nov 202333,4633,5632,7832,8332,723.270.400
03 nov 202332,5833,3632,0633,3633,255.499.400
02 nov 202333,0234,9131,6332,2632,167.928.500
01 nov 202337,0437,1236,4737,1136,992.234.500
31 ott 202336,7137,4136,6636,9036,782.567.100
30 ott 202337,3737,5736,3936,7136,593.014.800
27 ott 202338,2438,4136,6236,6836,563.326.100
26 ott 202338,5939,1038,0738,2638,142.092.800
25 ott 202338,1838,5037,8538,1338,011.342.400
24 ott 202338,2838,8537,9938,4038,282.030.600
23 ott 202338,3838,7838,1138,2338,111.574.200
20 ott 202338,3338,8638,1538,6138,492.585.300
19 ott 202338,5238,7037,9038,1137,991.484.700
18 ott 202339,0739,4538,4038,5038,381.084.000
17 ott 202339,0139,9739,0139,4739,341.439.700
16 ott 202339,0839,5239,0839,4639,331.393.800
13 ott 202339,2739,5038,5838,7038,581.395.000
12 ott 202339,6039,8238,8839,2539,121.811.200
11 ott 202339,8640,3139,4839,9739,841.153.800
10 ott 202339,7640,2339,6039,7639,631.538.200
09 ott 202339,3639,6838,7639,4739,341.615.400
06 ott 202338,5140,7638,2239,8839,753.196.800
05 ott 202338,9739,3238,2338,6638,541.943.800
04 ott 202338,7339,2738,4839,2239,091.561.400
03 ott 202339,5039,6338,7138,8738,741.961.400
02 ott 202340,2940,6839,5239,8639,731.287.600
29 set 202340,9841,0640,2340,3740,241.447.400
28 set 202339,6640,8939,5240,6940,561.337.900
27 set 202340,2240,2939,5239,8039,671.624.600
26 set 202340,9341,1839,8239,8639,731.503.600
25 set 202340,4541,5040,4541,2841,151.307.700
22 set 202340,1041,3040,1040,7640,632.093.200
21 set 202340,6840,6840,0140,1039,971.828.600
20 set 202341,6142,2741,0941,1841,051.862.400
19 set 202340,9941,4440,6041,2341,102.579.900
18 set 202340,6741,0540,2840,9040,772.306.200
15 set 202340,3441,3040,3141,0540,923.814.900
14 set 202340,6340,9939,7640,3440,213.077.700
13 set 202341,6641,7640,2240,4140,282.821.500
12 set 202340,0841,6640,0841,3441,212.355.400
11 set 202340,6140,6440,0640,1740,041.370.800
08 set 202339,8640,3039,7040,0339,901.274.600
07 set 202339,9840,3539,5039,7539,621.646.400
06 set 202340,5341,4540,3440,5040,371.495.100
05 set 202340,9741,0340,4940,5540,421.535.700
01 set 202340,8141,4740,7741,2941,161.348.700
31 ago 202340,6041,5540,5240,7540,622.868.700
31 ago 20230.11 Dividendo
30 ago 202340,6740,9840,5740,6940,451.052.600
29 ago 202340,2740,7740,1240,7440,501.484.900
28 ago 202340,3340,6240,1440,3840,141.174.000
25 ago 202339,8940,3739,2839,9039,661.102.000
24 ago 202339,5239,9039,3039,6939,461.404.900
23 ago 202339,2639,9539,1839,8439,601.242.600
22 ago 202339,9740,0239,3339,4439,211.780.500
21 ago 202340,0040,1839,4939,8739,631.303.800
18 ago 202339,0239,7438,8739,6439,411.573.700
17 ago 202339,9340,0539,2739,4339,201.760.500
16 ago 202340,3340,6739,4839,8539,613.425.200
15 ago 202340,7740,9840,4840,7640,521.932.400
14 ago 202340,4741,3440,2041,2941,051.808.600
11 ago 202341,2741,4640,4340,7640,521.844.600
10 ago 202342,3242,5441,2841,4741,221.856.300
09 ago 202341,7342,7841,2542,3342,082.438.400
08 ago 202341,5942,0741,0441,9141,661.731.800
07 ago 202342,5642,6741,7942,3942,142.048.400
04 ago 202341,6042,6441,5242,5242,273.329.800
03 ago 202342,3142,5941,3141,4041,162.897.800
02 ago 202346,6046,7342,8442,9842,735.928.200
01 ago 202346,2946,6246,0646,4746,202.369.900
31 lug 202346,1746,7546,0146,5046,221.526.000
28 lug 202346,5546,6446,0346,2145,941.756.900
27 lug 202346,7446,7745,6545,7745,501.699.000
26 lug 202345,7746,5245,7746,4046,131.083.100
25 lug 202345,9546,2945,8246,0045,731.317.600
24 lug 202346,1146,4045,9646,1545,881.727.600
*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...