BWA - BorgWarner Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 201941,7341,7641,2141,4441,441.296.400
18 giu 201941,2842,1241,2841,4641,461.395.100
17 giu 201940,8741,4340,7941,0341,031.323.900
14 giu 201940,9541,0340,1740,9540,951.267.800
13 giu 201940,6041,1240,4241,1141,111.316.100
12 giu 201940,8740,8740,2440,5840,581.620.700
11 giu 201940,7741,2040,6940,9240,921.288.000
10 giu 201940,3240,8039,9640,3340,331.529.300
07 giu 201939,2139,9239,0039,7739,771.575.400
06 giu 201938,6739,1238,0238,9538,951.354.900
05 giu 201938,4038,8437,6038,8238,821.862.100
04 giu 201938,1638,7837,5338,3438,342.162.700
03 giu 201935,4837,2035,3337,0237,022.669.500
31 mag 201935,5836,2535,1235,4835,482.498.000
31 mag 20190.17 Dividendo
30 mag 201936,9437,2236,3736,7836,612.103.700
29 mag 201936,1636,2635,4736,0935,921.901.700
28 mag 201935,7836,5235,7336,4436,272.454.900
24 mag 201935,8736,1335,5835,6435,481.321.900
23 mag 201934,9435,5334,3935,4735,311.977.100
22 mag 201936,4936,6435,3135,3135,151.573.200
21 mag 201936,1936,9336,0736,8136,642.133.500
20 mag 201935,6536,1635,3435,9435,772.216.700
17 mag 201936,3236,8136,1436,2636,091.415.800
16 mag 201936,9837,1736,4636,6536,481.597.200
15 mag 201936,0437,1335,4636,9936,822.223.600
14 mag 201936,8437,2136,4736,5436,371.435.900
13 mag 201937,4237,5336,5836,6136,441.684.400
10 mag 201938,3038,5937,6338,4838,30958.500
09 mag 201938,4738,6937,8138,5838,401.477.500
08 mag 201939,7840,0439,3839,3939,211.103.300
07 mag 201940,1240,2839,4439,7739,591.159.100
06 mag 201940,0040,8539,4340,7440,551.173.000
03 mag 201941,0441,3740,7441,2941,10789.800
02 mag 201940,9941,1640,4540,8440,651.557.000
01 mag 201941,8842,0441,0441,0540,861.872.900
30 apr 201941,9142,0941,2741,7741,581.503.700
29 apr 201942,3142,5342,0442,0441,85904.400
26 apr 201941,9842,6441,5342,5242,321.852.500
25 apr 201944,0144,5041,3041,5741,382.660.900
24 apr 201943,4643,7343,3243,5543,351.554.100
23 apr 201943,7944,0143,3243,6343,431.349.200
22 apr 201943,7844,0243,5543,7143,511.186.800
18 apr 201943,5044,0243,2344,0043,801.198.500
17 apr 201944,3044,7843,4643,5043,303.005.800
16 apr 201943,9544,1543,7343,8743,671.524.700
15 apr 201944,0844,4143,6043,8843,681.062.800
12 apr 201943,3644,3043,3544,2344,031.802.600
11 apr 201942,7643,0342,3742,7742,571.327.400
10 apr 201941,7843,1041,7842,7842,582.049.100
09 apr 201942,3642,5241,7741,8241,631.278.400
08 apr 201942,0242,6541,9742,6242,422.811.600
05 apr 201942,3542,6742,0942,1541,962.071.900
04 apr 201941,7842,4241,6742,3742,172.505.200
03 apr 201941,4042,1341,2241,6341,441.795.400
02 apr 201940,5440,9340,1440,7140,522.158.600
01 apr 201939,1640,5439,1640,5240,332.288.600
29 mar 201938,1938,6438,1938,4138,232.053.500
28 mar 201937,1938,1037,1237,8137,641.919.500
27 mar 201936,9537,3736,6337,1236,952.138.800
26 mar 201936,5737,0436,4836,8036,631.203.000
25 mar 201936,2237,3136,0236,4336,261.431.300
22 mar 201937,3337,4136,2136,2436,071.228.000
21 mar 201937,1737,9337,0237,7837,611.149.300
20 mar 201938,0238,0637,1037,2437,071.770.700
19 mar 201938,8338,9838,0338,1637,982.109.000
18 mar 201937,9838,4537,7138,4438,261.234.100
15 mar 201937,9037,9937,5637,8137,641.705.800
14 mar 201938,6638,6637,6037,6437,471.112.900
13 mar 201939,0039,1538,6038,6338,45998.100
12 mar 201938,9139,1438,5238,8538,671.825.700
11 mar 201938,1338,8937,9638,6338,451.384.300
08 mar 201938,1938,5137,9738,1137,931.156.000
07 mar 201939,3039,3038,3838,6238,441.564.500
06 mar 201940,3540,4139,5339,5639,381.607.400
05 mar 201940,7840,8940,4440,5040,311.014.200
04 mar 201941,0041,2640,4240,7440,551.182.300
01 mar 201941,0041,3640,3740,9040,711.233.800
28 feb 201941,1041,2040,3540,6140,421.630.300
28 feb 20190.17 Dividendo
27 feb 201941,5841,8741,2441,3741,01948.600
26 feb 201941,8342,2241,6541,6841,321.078.100
25 feb 201942,0742,4241,7841,9641,591.313.100
22 feb 201941,1041,7741,0941,6841,321.137.000
21 feb 201941,6741,9940,6340,8240,461.700.300
20 feb 201942,0542,1741,8041,8641,501.831.300
19 feb 201941,7342,2541,3341,7941,431.714.800
15 feb 201941,7642,6841,3741,9241,552.522.200
14 feb 201937,5641,8237,5040,7440,393.236.300
13 feb 201940,2640,5139,8840,3840,032.356.300
12 feb 201939,2140,3738,9440,1439,792.815.200
11 feb 201938,3339,1338,2438,8238,482.158.500
08 feb 201938,7839,1337,6038,2837,952.408.500
07 feb 201940,4540,7638,8639,2238,881.840.000
06 feb 201940,9041,3340,8741,1940,831.044.000
05 feb 201940,8941,1340,7440,9440,58841.500
04 feb 201940,8941,2240,7040,9840,621.672.300
01 feb 201940,8341,4040,6041,2140,851.771.000
31 gen 201940,3740,9440,1640,9040,541.741.000
30 gen 201940,4440,7339,8540,4840,131.898.200
*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