BWA - BorgWarner Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201931,3832,1230,8432,0032,001.391.200
15 ago 201931,5331,7030,8431,0831,081.530.200
14 ago 201932,6032,6431,3831,5031,502.236.500
13 ago 201932,9734,2232,6933,2433,241.446.800
12 ago 201933,4733,8032,9533,0233,021.263.100
09 ago 201934,7134,7533,7633,8133,811.739.900
08 ago 201934,5735,1734,3434,9834,981.636.300
07 ago 201933,8634,4733,7034,4134,412.222.700
06 ago 201934,9135,1334,0934,3634,362.354.000
05 ago 201935,0135,2534,3234,4634,462.384.500
02 ago 201936,0036,0935,1635,8435,842.011.600
01 ago 201937,9538,0836,0336,2536,252.114.300
31 lug 201938,2638,4037,2137,8037,802.190.200
30 lug 201938,2938,4737,7138,0838,082.874.400
29 lug 201939,0539,3838,8238,8538,851.961.000
26 lug 201940,0540,0538,6939,1639,162.909.900
25 lug 201941,9342,0539,8540,5740,573.449.900
24 lug 201941,5642,5041,5342,4842,482.379.700
23 lug 201941,0642,0640,7841,6841,683.197.500
22 lug 201940,2140,7339,8639,9839,982.174.400
19 lug 201939,5840,7739,5340,0440,041.910.100
18 lug 201939,2939,5939,1539,3539,351.156.200
17 lug 201940,2240,3739,3339,4839,481.422.200
16 lug 201938,5540,5038,2340,3940,392.308.800
15 lug 201940,1240,2739,4139,7239,721.318.900
12 lug 201939,3040,1539,0439,9739,971.103.800
11 lug 201939,1539,2238,5239,0239,021.340.600
10 lug 201939,3939,7638,7539,2339,231.312.300
09 lug 201939,8140,0738,8239,3039,301.595.500
08 lug 201940,4940,8240,0240,2640,261.425.000
05 lug 201940,3841,3440,3840,7740,771.039.600
03 lug 201941,3641,3840,6440,6940,69762.700
02 lug 201941,8641,9740,9041,0941,091.714.200
01 lug 201942,8043,2141,5741,9541,951.848.200
28 giu 201942,1642,5841,9241,9841,982.950.100
27 giu 201942,0742,3941,9442,1342,131.290.300
26 giu 201941,5842,0441,4941,5941,591.887.300
25 giu 201941,8741,9641,4141,4941,491.162.800
24 giu 201941,7742,1341,4241,7041,701.092.500
21 giu 201942,2042,3441,7942,0142,011.972.300
20 giu 201941,9742,3341,7542,2242,221.531.600
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
*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