Mail

BWA - BorgWarner Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
29 mag 2020	31,58	32,24	31,04	32,15	32,15	3.131.688
29 mag 2020	0.17 Dividendo
28 mag 2020	32,81	32,91	31,71	32,10	31,93	4.094.700
27 mag 2020	32,35	32,70	31,59	32,54	32,37	5.024.000
26 mag 2020	31,24	31,83	31,07	31,52	31,35	4.117.100
22 mag 2020	30,17	30,22	29,15	29,84	29,68	3.759.500
21 mag 2020	29,71	30,18	29,29	29,90	29,74	2.794.000
20 mag 2020	29,57	30,01	29,32	29,75	29,59	3.517.100
19 mag 2020	29,47	29,89	28,88	28,89	28,74	3.253.800
18 mag 2020	29,10	29,84	28,80	29,54	29,38	2.355.000
15 mag 2020	27,43	27,93	27,22	27,77	27,62	3.626.200
14 mag 2020	25,48	27,83	25,17	27,81	27,66	6.106.700
13 mag 2020	28,07	28,17	25,95	26,34	26,20	3.866.000
12 mag 2020	29,50	29,74	28,21	28,22	28,07	2.980.100
11 mag 2020	28,95	29,51	28,35	29,26	29,11	5.458.000
08 mag 2020	28,54	29,50	28,39	29,39	29,23	3.957.200
07 mag 2020	28,84	29,61	27,73	27,84	27,69	4.936.200
06 mag 2020	28,65	28,65	27,15	28,07	27,92	9.996.100
05 mag 2020	27,65	28,11	26,89	26,96	26,82	2.627.000
04 mag 2020	26,66	27,28	26,38	27,02	26,88	2.580.300
01 mag 2020	27,83	27,96	26,69	27,16	27,02	2.448.500
30 apr 2020	29,19	29,27	28,43	28,57	28,42	3.390.700
29 apr 2020	29,39	30,15	29,17	29,67	29,51	2.243.900
28 apr 2020	29,06	29,31	28,23	28,55	28,40	2.548.400
27 apr 2020	27,20	28,31	26,91	28,06	27,91	3.104.500
24 apr 2020	27,32	27,32	26,29	27,08	26,94	2.519.200
23 apr 2020	25,77	27,11	25,67	26,65	26,51	2.859.200
22 apr 2020	26,11	26,39	25,28	25,65	25,51	2.426.900
21 apr 2020	24,55	25,69	24,27	25,51	25,37	2.277.900
20 apr 2020	26,09	26,62	25,46	25,52	25,38	2.923.700
17 apr 2020	27,33	28,05	26,64	26,98	26,84	3.917.300
16 apr 2020	26,24	26,59	25,48	26,05	25,91	3.187.700
15 apr 2020	25,61	26,64	25,45	26,47	26,33	2.523.600
14 apr 2020	26,31	27,29	26,25	27,19	27,05	3.187.700
13 apr 2020	26,06	26,48	24,50	26,16	26,02	2.230.800
09 apr 2020	26,24	27,10	25,56	25,74	25,60	4.216.500
08 apr 2020	25,10	25,86	24,49	25,53	25,39	3.005.000
07 apr 2020	26,26	26,57	24,46	24,67	24,54	3.162.100
06 apr 2020	22,56	24,94	21,93	24,73	24,60	4.132.700
03 apr 2020	22,40	22,70	21,15	21,29	21,18	4.128.800
02 apr 2020	22,35	23,49	21,80	22,28	22,16	4.104.300
01 apr 2020	23,07	23,62	22,45	22,66	22,54	4.577.100
31 mar 2020	25,58	26,73	24,25	24,37	24,24	7.920.600
30 mar 2020	23,40	24,74	22,61	24,58	24,45	3.811.000
27 mar 2020	23,59	24,18	22,51	23,70	23,57	3.271.700
26 mar 2020	23,92	25,05	23,13	24,94	24,81	4.196.500
25 mar 2020	23,48	24,68	21,19	23,72	23,59	5.211.600
24 mar 2020	22,86	23,57	21,22	22,79	22,67	4.834.700
23 mar 2020	20,44	21,69	19,58	21,15	21,04	3.872.600
20 mar 2020	21,41	22,51	19,53	20,50	20,39	4.303.000
19 mar 2020	18,96	22,08	18,26	21,01	20,90	4.971.800
18 mar 2020	20,84	21,88	17,00	19,73	19,63	3.967.600
17 mar 2020	23,37	23,71	20,70	22,29	22,17	5.951.600
16 mar 2020	23,36	24,59	22,76	23,05	22,93	4.210.800
13 mar 2020	25,70	26,38	23,72	25,66	25,52	4.991.100
12 mar 2020	24,43	27,80	23,25	24,62	24,49	4.710.900
11 mar 2020	27,06	27,39	26,21	26,79	26,65	5.441.500
10 mar 2020	27,23	27,80	26,22	27,79	27,64	5.597.200
09 mar 2020	27,16	27,90	26,03	26,05	25,91	4.257.200
06 mar 2020	29,00	29,67	28,52	28,87	28,72	5.598.800
05 mar 2020	30,59	30,77	29,57	29,90	29,74	3.744.900
04 mar 2020	31,58	31,63	30,42	31,54	31,37	4.169.100
03 mar 2020	32,05	32,64	30,78	31,24	31,07	5.201.000
02 mar 2020	31,50	32,33	30,89	32,33	32,16	4.148.200
28 feb 2020	29,48	31,63	29,42	31,60	31,43	6.634.200
28 feb 2020	0.17 Dividendo
27 feb 2020	29,66	31,38	28,98	30,59	30,26	6.592.900
26 feb 2020	31,22	31,73	30,17	30,21	29,88	3.492.500
25 feb 2020	32,25	32,44	30,76	30,77	30,44	6.578.600
24 feb 2020	32,79	32,85	31,81	32,16	31,81	5.983.200
21 feb 2020	35,05	35,08	33,90	33,98	33,61	2.478.900
20 feb 2020	34,62	35,40	34,55	35,15	34,77	2.623.700
19 feb 2020	34,27	34,92	34,22	34,79	34,41	3.027.700
18 feb 2020	34,16	34,81	33,95	34,34	33,97	3.506.000
14 feb 2020	34,75	34,96	33,43	34,15	33,78	5.008.200
13 feb 2020	34,31	35,36	33,56	35,08	34,70	5.660.500
12 feb 2020	34,54	35,00	33,98	34,69	34,31	4.740.500
11 feb 2020	33,25	34,44	33,17	34,11	33,74	2.776.500
10 feb 2020	33,57	33,77	33,15	33,28	32,92	1.975.800
07 feb 2020	33,50	33,73	33,25	33,57	33,21	2.214.000
06 feb 2020	35,25	35,25	33,76	33,76	33,39	3.665.300
05 feb 2020	34,89	35,16	34,59	35,04	34,66	3.742.600
04 feb 2020	35,00	35,08	34,34	34,43	34,06	4.049.200
03 feb 2020	34,62	35,17	34,37	34,38	34,01	3.269.400
31 gen 2020	34,89	35,00	34,09	34,29	33,92	4.540.800
30 gen 2020	35,00	35,48	34,65	35,06	34,68	4.135.800
29 gen 2020	36,10	36,38	35,24	35,29	34,91	6.307.300
28 gen 2020	35,50	36,57	34,88	35,43	35,05	15.579.000
27 gen 2020	38,25	38,62	37,71	38,36	37,94	1.652.000
24 gen 2020	40,50	40,64	39,13	39,24	38,82	853.400
23 gen 2020	39,96	40,64	39,31	40,56	40,12	1.411.500
22 gen 2020	40,48	40,71	40,07	40,29	39,85	1.197.300
21 gen 2020	41,25	41,33	40,47	40,50	40,06	1.423.300
17 gen 2020	41,84	42,18	41,22	41,53	41,08	1.426.300
16 gen 2020	41,50	41,88	41,26	41,88	41,43	1.393.900
15 gen 2020	41,33	41,71	41,01	41,29	40,84	1.075.500
14 gen 2020	41,32	42,12	41,32	41,73	41,28	1.516.800
13 gen 2020	41,30	41,50	41,06	41,38	40,93	1.703.700
10 gen 2020	41,84	41,95	41,30	41,42	40,97	827.100
09 gen 2020	42,92	42,93	41,92	41,93	41,48	1.190.900
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