Italia markets closed

BorgWarner Inc. (BWA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
38,91+0,23 (+0,59%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 202038,2639,0038,0538,9138,912.201.100
06 ago 202038,4939,0438,0838,6838,683.684.400
05 ago 202037,3439,0837,1038,7238,725.347.800
04 ago 202037,2137,2636,5537,1637,164.742.800
03 ago 202036,8637,1536,6736,9336,932.186.400
31 lug 202037,0137,1936,0736,6036,603.299.400
30 lug 202038,1638,2837,1137,1137,112.265.300
29 lug 202038,6038,9538,3038,9238,921.906.000
28 lug 202038,8339,1838,4838,5038,502.233.000
27 lug 202038,4639,0538,0038,9838,981.388.100
24 lug 202038,4038,6938,0338,3638,361.427.600
23 lug 202038,5439,0138,0038,7338,733.269.800
22 lug 202037,5538,5437,4438,3138,311.687.500
21 lug 202038,1938,4037,6337,7037,703.139.300
20 lug 202037,3638,0237,3437,7737,773.128.100
17 lug 202037,9938,0337,1237,4937,494.694.400
16 lug 202037,1538,0636,9337,7737,772.303.500
15 lug 202037,0037,8336,0137,5637,562.891.400
14 lug 202035,3736,3135,0136,2836,282.022.000
13 lug 202036,0036,2035,1135,2535,252.891.800
10 lug 202034,5535,5134,3935,5135,512.332.500
09 lug 202035,1435,1433,7434,4034,401.653.300
08 lug 202034,8135,3034,5734,9334,931.947.400
07 lug 202035,0135,3734,8735,0435,042.129.600
06 lug 202036,0036,1534,8035,3535,352.171.300
02 lug 202035,2135,9634,7835,1935,192.545.900
01 lug 202035,2935,6834,0434,2434,242.593.300
30 giu 202034,7935,6234,4235,3035,302.938.800
29 giu 202033,6435,1433,4535,0835,082.494.600
26 giu 202033,4633,4832,7433,2333,233.111.500
25 giu 202032,8933,5932,3233,5033,502.321.800
24 giu 202035,0035,0033,0833,1833,182.242.100
23 giu 202034,9735,6634,3935,4235,424.147.300
22 giu 202034,1334,6033,6334,2834,282.392.800
19 giu 202034,1034,5933,3834,2434,245.361.900
18 giu 202032,8733,7632,6033,2533,252.584.500
17 giu 202033,6134,4933,1133,3433,342.855.400
16 giu 202035,1835,2433,2633,6033,605.756.600
15 giu 202032,2433,9331,8733,8633,862.575.300
12 giu 202034,4434,5032,6833,5533,553.084.000
11 giu 202033,6434,2832,4032,6632,663.323.200
10 giu 202036,5936,6035,3835,5735,573.069.200
09 giu 202036,4837,2136,0436,6536,653.044.100
08 giu 202037,8138,1037,2837,5237,522.944.600
05 giu 202037,1037,7436,3837,2937,295.171.700
04 giu 202033,9834,9733,6634,9734,973.548.700
03 giu 202034,6335,3334,2234,3334,334.236.000
02 giu 202033,7534,0132,9833,9433,943.813.300
01 giu 202032,4233,8732,1333,2633,262.985.900
29 mag 202031,5832,2431,0432,1532,154.547.300
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
*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