Mercados españoles abiertos en 8 hrs 58 min

BorgWarner Inc (BGW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,74-0,21 (-0,62%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202433,7433,7433,7433,7433,7427
20 may 202433,9433,9433,9433,9433,94-
17 may 202434,4934,4934,4934,4934,49-
16 may 202434,3134,3134,3134,3134,31-
15 may 202434,5834,5834,5834,5834,58-
14 may 202434,7234,7234,7234,7234,72-
13 may 202434,6734,6734,6734,6734,67-
10 may 202434,9634,9634,9634,9634,96-
09 may 202434,7234,7234,7234,7234,72-
08 may 202434,1034,1034,1034,1034,10-
07 may 202434,1934,1934,1934,1934,19-
06 may 202433,7433,7433,7433,7433,74-
03 may 202433,2233,2233,2233,2233,22-
02 may 202430,5130,5130,5130,5130,51-
30 abr 202431,3631,3631,3631,3631,36-
29 abr 202430,8830,8830,8830,8830,88-
26 abr 202430,5230,5230,5230,5230,52-
25 abr 202431,2031,2031,2031,2031,20-
24 abr 202431,0531,0531,0531,0531,05-
23 abr 202430,9230,9230,9230,9230,92-
22 abr 202430,7230,7230,7230,7230,72-
19 abr 202429,8629,8629,8629,8629,86-
18 abr 202429,7729,7729,7729,7729,77-
17 abr 202430,4230,4230,4230,4230,42-
16 abr 202431,0131,0131,0131,0131,01-
15 abr 202431,4031,4031,4031,4031,40-
12 abr 202432,1032,1032,1032,1032,10-
11 abr 202432,2732,2732,2732,2732,27-
10 abr 202432,6632,6632,6632,6632,66-
09 abr 202432,1932,1932,1932,1932,19-
08 abr 202431,7631,7631,7631,7631,76-
05 abr 202431,7031,7031,7031,7031,70-
04 abr 202431,9831,9831,9831,9831,98-
03 abr 202432,0332,0332,0332,0332,03-
02 abr 202432,3932,3932,3932,3932,39-
28 mar 202431,9731,9731,9731,9731,97-
27 mar 202431,0231,0231,0231,0231,02-
26 mar 202430,5530,5530,5530,5530,55-
25 mar 202430,7530,7530,7530,7530,75-
22 mar 202430,7530,7530,7530,7530,75-
21 mar 202429,9429,9429,9429,9429,94-
20 mar 202429,2029,2029,2029,2029,20-
19 mar 202429,2729,2729,2729,2729,27-
18 mar 202429,4629,4629,4629,4629,46-
15 mar 202429,4429,4429,4429,4429,44-
14 mar 202429,6629,6629,6629,6629,66-
13 mar 202429,7429,7429,7429,7429,74-
12 mar 202429,3529,3529,3529,3529,35-
11 mar 202429,1129,1129,1129,1129,11-
08 mar 202429,3429,3429,3429,3429,34-
07 mar 202429,1129,1129,1129,1129,11-
06 mar 202428,7128,7128,7128,7128,71-
05 mar 202428,2128,2128,2128,2128,21-
04 mar 202428,5328,5328,5328,5328,53-
01 mar 202428,7228,7228,7228,7228,72-
29 feb 202428,1628,1628,1628,1628,16-
29 feb 20240.11 Dividendo
28 feb 202428,1728,1728,1728,1728,06-
27 feb 202427,6527,6527,6527,6527,54-
26 feb 202427,9327,9327,9327,9327,83-
23 feb 202428,0728,0728,0728,0727,96-
22 feb 202427,8227,8227,8227,8227,71-
21 feb 202427,7527,7527,7527,7527,64-
20 feb 202428,2928,2928,2928,2928,18-
19 feb 202428,2728,2728,2728,2728,16-
16 feb 202429,0929,0929,0929,0928,98-
15 feb 202429,1329,1329,1329,1329,01-
14 feb 202428,8628,8628,8628,8628,75-
13 feb 202429,8429,8429,8429,8429,73-
12 feb 202429,3229,3229,3229,3229,21-
09 feb 202429,2829,2829,2829,2829,17-
08 feb 202431,2331,2331,2331,2331,11-
07 feb 202431,5031,5031,5031,5031,38-
06 feb 202430,9930,9930,9930,9930,87-
05 feb 202431,4331,4331,4331,4331,31-
02 feb 202431,5631,5631,5631,5631,43-
01 feb 202431,2631,2631,2631,2631,14-
31 ene 202431,6731,6731,6731,6731,55-
30 ene 202431,4831,4831,4831,4831,36-
29 ene 202431,3131,3131,3131,3131,18-
26 ene 202430,9430,9430,9430,9430,82-
25 ene 202430,5030,5030,5030,5030,38-
24 ene 202430,6630,6630,6630,6630,54-
23 ene 202430,3030,3030,3030,3030,18-
22 ene 202430,0230,0230,0230,0229,90-
19 ene 202429,9329,9329,9329,9329,82-
18 ene 202429,8529,8529,8529,8529,74-
17 ene 202430,2230,2230,2230,2230,10-
16 ene 202429,6229,6229,6229,6229,50-
15 ene 202430,8830,8830,8830,8830,75-
12 ene 202430,8830,8830,8830,8830,75-
11 ene 202430,7630,7630,7630,7630,64-
10 ene 202430,9130,9130,9130,9130,78-
09 ene 202431,8631,8631,8631,8631,74-
08 ene 202431,7131,7131,7131,7131,59-
05 ene 202431,2331,2331,2331,2331,11-
04 ene 202431,0331,0331,0331,0330,91-
03 ene 202432,0032,0032,0032,0031,88-
02 ene 202432,3532,3532,3532,3532,23-
29 dic 202332,3732,3732,3732,3732,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...