Mercados españoles cerrados

BorgWarner Inc. (BWA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,15+0,02 (+0,06%)
Al cierre: 04:00PM EST
31,15 0,00 (0,00%)
Después del cierre: 04:33PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202431,1331,3130,6831,1531,152.754.900
29 feb 202430,9531,2330,7831,1331,133.039.400
29 feb 20240.11 Dividendo
28 feb 202430,4131,1130,3030,7830,672.006.400
27 feb 202430,5630,7630,3530,6830,572.037.400
26 feb 202430,3430,4729,8930,1730,062.986.300
23 feb 202430,4230,6430,1630,4130,301.848.700
22 feb 202430,3130,5330,1730,5130,401.911.000
21 feb 202429,9930,2729,8130,2730,162.681.200
20 feb 202430,1430,2529,5130,1630,053.805.500
16 feb 202430,9731,1130,5330,6130,504.036.500
15 feb 202431,3831,9331,2131,4931,382.829.600
14 feb 202431,3931,4730,8531,1431,033.507.100
13 feb 202431,4831,7330,7831,0530,944.059.300
12 feb 202431,9132,4531,6732,3232,203.179.600
09 feb 202431,6032,0031,2931,8031,693.319.800
08 feb 202432,0032,5030,8431,4831,377.453.200
07 feb 202434,4534,8133,7033,8333,713.123.200
06 feb 202433,0834,2833,0034,0733,952.657.700
05 feb 202433,7333,7633,3233,4833,362.290.200
02 feb 202434,0834,3433,6134,0933,972.362.400
01 feb 202434,2034,4933,7634,4834,362.599.400
31 ene 202434,3134,7533,8433,9033,782.352.600
30 ene 202434,3434,9134,1134,4234,302.263.000
29 ene 202433,8734,3933,6234,2734,151.956.500
26 ene 202434,0034,6933,8934,1434,022.101.000
25 ene 202433,4433,8033,2233,7933,671.731.500
24 ene 202433,6833,7333,1433,2733,152.051.800
23 ene 202433,7633,9233,1633,4533,332.192.800
22 ene 202433,0833,3532,8433,2233,102.464.500
19 ene 202432,5932,8832,3532,8732,752.220.300
18 ene 202433,0033,0032,2332,7532,631.785.200
17 ene 202432,6232,9432,4632,7132,592.811.300
16 ene 202432,5733,1532,4133,1132,992.936.700
12 ene 202434,1834,1832,5132,7932,673.065.700
11 ene 202433,8534,0933,5634,0733,952.080.700
10 ene 202433,9733,9833,5433,8933,775.124.500
09 ene 202434,6234,8033,8133,9733,853.092.000
08 ene 202434,8035,2434,6035,0934,962.084.000
05 ene 202434,5635,5034,4234,9934,862.286.800
04 ene 202433,4034,6033,3034,3134,192.899.000
03 ene 202435,0135,2933,8934,0333,912.355.600
02 ene 202435,6436,4235,6435,9435,811.957.800
29 dic 202335,9636,1935,8035,8535,721.483.500
28 dic 202335,8836,1435,6935,9935,861.349.600
27 dic 202336,0036,1635,7735,8435,711.920.500
26 dic 202336,0636,1535,7836,0035,871.196.100
22 dic 202335,8536,2435,7135,8335,701.554.200
21 dic 202335,2636,1835,1035,9135,782.128.700
20 dic 202335,2536,0434,8934,9134,792.765.300
19 dic 202334,9735,4334,8235,3635,232.203.100
18 dic 202335,1535,1934,5534,7334,611.931.800
15 dic 202335,7535,9134,7634,8634,744.057.600
14 dic 202334,0435,8833,9935,8335,704.519.700
13 dic 202332,8033,4932,3533,4733,353.235.100
12 dic 202333,0633,2332,8132,9432,821.977.100
11 dic 202332,8033,5732,7333,2733,152.327.800
08 dic 202333,0033,4932,8832,9032,783.019.000
07 dic 202332,7533,3232,6333,0432,923.855.200
06 dic 202333,3233,6132,6332,7332,612.717.400
05 dic 202333,8733,9432,7232,9832,862.613.700
04 dic 202333,7734,6933,6334,3234,203.556.100
01 dic 202333,7634,1133,3533,9533,832.908.600
30 nov 202334,2034,2533,3233,6933,575.088.600
30 nov 20230.11 Dividendo
29 nov 202334,3834,5633,9434,1633,932.589.200
28 nov 202334,1634,2533,6533,6833,452.219.500
27 nov 202334,1434,5434,0334,2133,982.197.800
24 nov 202334,7734,8734,3134,3434,11899.000
22 nov 202334,3034,7034,1034,6134,382.415.800
21 nov 202334,2134,6033,9934,0233,792.065.300
20 nov 202334,3234,7934,2034,5234,292.289.500
17 nov 202334,1834,6033,9734,4234,192.013.500
16 nov 202334,2934,8533,4433,8233,593.407.200
15 nov 202333,5334,2133,5134,1333,902.928.400
14 nov 202333,4234,0233,2833,5233,292.958.900
13 nov 202332,2832,5632,1032,5232,302.419.200
10 nov 202331,9732,5531,6732,3732,152.371.000
09 nov 202332,3632,7131,9832,0231,802.609.700
08 nov 202332,6732,8132,1632,3632,142.284.000
07 nov 202332,5432,7932,0332,6332,412.894.400
06 nov 202333,4633,5632,7832,8332,613.270.400
03 nov 202332,5833,3632,0633,3633,135.499.400
02 nov 202333,0234,9131,6332,2632,047.928.500
01 nov 202337,0437,1236,4737,1136,862.234.500
31 oct 202336,7137,4136,6636,9036,652.567.100
30 oct 202337,3737,5736,3936,7136,463.014.800
27 oct 202338,2438,4136,6236,6836,433.326.100
26 oct 202338,5939,1038,0738,2638,002.092.800
25 oct 202338,1838,5037,8538,1337,871.342.400
24 oct 202338,2838,8537,9938,4038,142.030.600
23 oct 202338,3838,7838,1138,2337,971.574.200
20 oct 202338,3338,8638,1538,6138,352.585.300
19 oct 202338,5238,7037,9038,1137,851.484.700
18 oct 202339,0739,4538,4038,5038,241.084.000
17 oct 202339,0139,9739,0139,4739,201.439.700
16 oct 202339,0839,5239,0839,4639,191.393.800
13 oct 202339,2739,5038,5838,7038,441.395.000
12 oct 202339,6039,8238,8839,2538,981.811.200
11 oct 202339,8640,3139,4839,9739,701.153.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...