Mercados españoles cerrados en 3 hrs 20 min

BorgWarner Inc (BGW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,70+0,32 (+0,97%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202432,7032,7032,7032,7032,7027
03 jun 20240.11 Dividendo
31 may 202432,3832,3832,3832,3832,27-
30 may 202431,8131,8131,8131,8131,70-
29 may 202432,8532,8532,8532,8532,73-
28 may 202432,7932,7932,7932,7932,68-
27 may 202432,7332,7332,7332,7332,62-
24 may 202432,3132,3132,3132,3132,20-
23 may 202433,0633,0633,0633,0632,95-
22 may 202433,5533,5533,5533,5533,44-
21 may 202433,7433,7433,7433,7433,62-
20 may 202433,9433,9433,9433,9433,83-
17 may 202434,4934,4934,4934,4934,37-
16 may 202434,3134,3134,3134,3134,19-
15 may 202434,5834,5834,5834,5834,46-
14 may 202434,7234,7234,7234,7234,60-
13 may 202434,6734,6734,6734,6734,55-
10 may 202434,9634,9634,9634,9634,84-
09 may 202434,7234,7234,7234,7234,60-
08 may 202434,1034,1034,1034,1033,98-
07 may 202434,1934,1934,1934,1934,08-
06 may 202433,7433,7433,7433,7433,62-
03 may 202433,2233,2233,2233,2233,11-
02 may 202430,5130,5130,5130,5130,41-
30 abr 202431,3631,3631,3631,3631,25-
29 abr 202430,8830,8830,8830,8830,77-
26 abr 202430,5230,5230,5230,5230,42-
25 abr 202431,2031,2031,2031,2031,09-
24 abr 202431,0531,0531,0531,0530,94-
23 abr 202430,9230,9230,9230,9230,81-
22 abr 202430,7230,7230,7230,7230,61-
19 abr 202429,8629,8629,8629,8629,76-
18 abr 202429,7729,7729,7729,7729,67-
17 abr 202430,4230,4230,4230,4230,31-
16 abr 202431,0131,0131,0131,0130,90-
15 abr 202431,4031,4031,4031,4031,29-
12 abr 202432,1032,1032,1032,1032,00-
11 abr 202432,2732,2732,2732,2732,16-
10 abr 202432,6632,6632,6632,6632,55-
09 abr 202432,1932,1932,1932,1932,08-
08 abr 202431,7631,7631,7631,7631,65-
05 abr 202431,7031,7031,7031,7031,59-
04 abr 202431,9831,9831,9831,9831,87-
03 abr 202432,0332,0332,0332,0331,92-
02 abr 202432,3932,3932,3932,3932,28-
28 mar 202431,9731,9731,9731,9731,86-
27 mar 202431,0231,0231,0231,0230,91-
26 mar 202430,5530,5530,5530,5530,45-
25 mar 202430,7530,7530,7530,7530,65-
22 mar 202430,7530,7530,7530,7530,65-
21 mar 202429,9429,9429,9429,9429,84-
20 mar 202429,2029,2029,2029,2029,10-
19 mar 202429,2729,2729,2729,2729,18-
18 mar 202429,4629,4629,4629,4629,36-
15 mar 202429,4429,4429,4429,4429,34-
14 mar 202429,6629,6629,6629,6629,56-
13 mar 202429,7429,7429,7429,7429,63-
12 mar 202429,3529,3529,3529,3529,25-
11 mar 202429,1129,1129,1129,1129,02-
08 mar 202429,3429,3429,3429,3429,25-
07 mar 202429,1129,1129,1129,1129,01-
06 mar 202428,7128,7128,7128,7128,61-
05 mar 202428,2128,2128,2128,2128,11-
04 mar 202428,5328,5328,5328,5328,43-
01 mar 202428,7228,7228,7228,7228,62-
29 feb 202428,1628,1628,1628,1628,06-
29 feb 20240.11 Dividendo
28 feb 202428,1728,1728,1728,1727,97-
27 feb 202427,6527,6527,6527,6527,45-
26 feb 202427,9327,9327,9327,9327,73-
23 feb 202428,0728,0728,0728,0727,87-
22 feb 202427,8227,8227,8227,8227,61-
21 feb 202427,7527,7527,7527,7527,54-
20 feb 202428,2928,2928,2928,2928,08-
19 feb 202428,2728,2728,2728,2728,07-
16 feb 202429,0929,0929,0929,0928,88-
15 feb 202429,1329,1329,1329,1328,91-
14 feb 202428,8628,8628,8628,8628,65-
13 feb 202429,8429,8429,8429,8429,63-
12 feb 202429,3229,3229,3229,3229,11-
09 feb 202429,2829,2829,2829,2829,07-
08 feb 202431,2331,2331,2331,2331,00-
07 feb 202431,5031,5031,5031,5031,28-
06 feb 202430,9930,9930,9930,9930,76-
05 feb 202431,4331,4331,4331,4331,20-
02 feb 202431,5631,5631,5631,5631,33-
01 feb 202431,2631,2631,2631,2631,03-
31 ene 202431,6731,6731,6731,6731,44-
30 ene 202431,4831,4831,4831,4831,25-
29 ene 202431,3131,3131,3131,3131,08-
26 ene 202430,9430,9430,9430,9430,72-
25 ene 202430,5030,5030,5030,5030,27-
24 ene 202430,6630,6630,6630,6630,44-
23 ene 202430,3030,3030,3030,3030,07-
22 ene 202430,0230,0230,0230,0229,80-
19 ene 202429,9329,9329,9329,9329,72-
18 ene 202429,8529,8529,8529,8529,64-
17 ene 202430,2230,2230,2230,2230,00-
16 ene 202429,6229,6229,6229,6229,40-
15 ene 202430,8830,8830,8830,8830,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...