BorgWarner Inc. (BWA)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.69

+0.61

(+1.74%)

Al cierre: 04:00PM EDT

35.73

+0.04

(+0.11%)

Fuera de horario:

05:43PM EDT

Periodo de tiempo:

26 may 2023 - 26 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 may 2024	35.36	35.71	35.10	35.69	35.69	1,751,600
23 may 2024	35.89	36.07	34.89	35.08	35.08	2,507,800
22 may 2024	36.13	36.26	35.74	35.85	35.85	2,225,900
21 may 2024	36.67	37.13	36.49	36.50	36.50	2,136,500
20 may 2024	37.00	37.15	36.71	36.87	36.87	1,965,600
17 may 2024	37.65	37.65	37.05	37.09	37.09	2,256,000
16 may 2024	37.44	37.75	37.31	37.63	37.63	1,662,600
15 may 2024	37.90	37.97	37.18	37.50	37.50	3,300,300
14 may 2024	38.06	38.23	37.31	37.59	37.59	1,837,200
13 may 2024	37.80	38.01	37.58	37.62	37.62	1,891,000
10 may 2024	38.00	38.00	37.37	37.50	37.50	1,770,200
09 may 2024	37.56	37.78	37.29	37.72	37.72	2,162,500
08 may 2024	36.34	37.59	36.12	37.51	37.51	3,101,200
07 may 2024	36.97	37.25	36.72	36.80	36.80	2,683,200
06 may 2024	36.75	37.23	36.57	36.94	36.94	3,017,400
03 may 2024	36.18	36.72	36.04	36.44	36.44	4,825,600
02 may 2024	35.49	35.88	34.10	35.63	35.63	4,894,000
01 may 2024	32.69	33.60	32.59	32.87	32.87	3,658,100
30 abr 2024	33.26	33.44	32.74	32.77	32.77	2,912,300
29 abr 2024	33.43	33.91	33.30	33.73	33.73	3,296,200
26 abr 2024	32.83	33.37	32.76	33.19	33.19	1,825,500
25 abr 2024	33.40	33.48	32.57	32.82	32.82	1,610,700
24 abr 2024	33.31	33.88	33.18	33.65	33.65	1,975,400
23 abr 2024	33.10	33.34	32.93	33.34	33.34	1,922,800
22 abr 2024	33.13	33.39	32.85	33.09	33.09	1,915,500
19 abr 2024	31.98	32.82	31.98	32.80	32.80	2,222,700
18 abr 2024	32.09	32.28	31.72	32.11	32.11	2,035,000
17 abr 2024	32.74	32.81	31.86	31.86	31.86	2,500,600
16 abr 2024	32.81	33.15	32.43	32.44	32.44	2,847,100
15 abr 2024	33.83	33.93	32.91	33.13	33.13	2,777,100
12 abr 2024	34.29	34.29	33.32	33.50	33.50	2,920,100
11 abr 2024	34.81	34.81	33.98	34.50	34.50	2,352,200
10 abr 2024	35.14	35.20	34.56	34.83	34.83	2,412,800
09 abr 2024	35.25	35.74	35.22	35.61	35.61	2,224,000
08 abr 2024	34.97	35.46	34.85	35.13	35.13	2,153,800
05 abr 2024	34.42	34.77	34.22	34.61	34.61	2,092,000
04 abr 2024	35.22	35.74	34.35	34.43	34.43	2,525,700
03 abr 2024	34.48	34.90	34.37	34.80	34.80	2,314,600
02 abr 2024	34.73	34.88	34.18	34.74	34.74	2,323,500
01 abr 2024	34.91	35.33	34.73	35.04	35.04	2,956,400
28 mar 2024	34.70	34.97	34.56	34.74	34.74	3,562,200
27 mar 2024	33.75	34.73	33.63	34.70	34.70	3,393,200
26 mar 2024	33.31	33.73	32.73	33.65	33.65	3,490,300
25 mar 2024	33.31	33.49	33.01	33.17	33.17	2,868,200
22 mar 2024	33.31	33.33	32.74	33.20	33.20	2,884,800
21 mar 2024	32.91	33.43	32.89	33.40	33.40	2,801,400
20 mar 2024	31.82	32.74	31.68	32.72	32.72	3,747,600
19 mar 2024	32.04	32.24	31.62	31.78	31.78	2,565,500
18 mar 2024	32.57	32.57	31.89	32.07	32.07	2,867,400
15 mar 2024	32.14	32.62	31.97	32.12	32.12	6,025,200
14 mar 2024	32.25	32.50	31.83	32.03	32.03	3,199,400
13 mar 2024	32.50	33.06	32.42	32.47	32.47	2,950,300
12 mar 2024	32.25	32.62	32.05	32.54	32.54	3,016,000
11 mar 2024	31.89	32.65	31.86	32.13	32.13	3,534,300
08 mar 2024	32.56	32.93	31.89	32.04	32.04	4,336,700
07 mar 2024	31.94	32.98	31.93	32.28	32.28	4,662,500
06 mar 2024	31.56	32.07	31.47	31.94	31.94	3,979,700
05 mar 2024	30.74	31.84	30.56	31.32	31.32	4,040,200
04 mar 2024	31.05	31.25	30.70	30.83	30.83	3,393,500
01 mar 2024	31.13	31.31	30.68	31.15	31.15	2,754,900
29 feb 2024	30.95	31.23	30.78	31.13	31.13	3,039,400
29 feb 2024	0.11 Dividendo
28 feb 2024	30.41	31.11	30.30	30.78	30.67	2,006,400
27 feb 2024	30.56	30.76	30.35	30.68	30.57	2,037,400
26 feb 2024	30.34	30.47	29.89	30.17	30.06	2,986,300
23 feb 2024	30.42	30.64	30.16	30.41	30.30	1,848,700
22 feb 2024	30.31	30.53	30.17	30.51	30.40	1,911,000
21 feb 2024	29.99	30.27	29.81	30.27	30.16	2,681,200
20 feb 2024	30.14	30.25	29.51	30.16	30.05	3,805,500
16 feb 2024	30.97	31.11	30.53	30.61	30.50	4,036,500
15 feb 2024	31.38	31.93	31.21	31.49	31.38	2,829,600
14 feb 2024	31.39	31.47	30.85	31.14	31.03	3,507,100
13 feb 2024	31.48	31.73	30.78	31.05	30.94	4,059,300
12 feb 2024	31.91	32.45	31.67	32.32	32.20	3,179,600
09 feb 2024	31.60	32.00	31.29	31.80	31.69	3,319,800
08 feb 2024	32.00	32.50	30.84	31.48	31.37	7,453,200
07 feb 2024	34.45	34.81	33.70	33.83	33.71	3,123,200
06 feb 2024	33.08	34.28	33.00	34.07	33.95	2,657,700
05 feb 2024	33.73	33.76	33.32	33.48	33.36	2,290,200
02 feb 2024	34.08	34.34	33.61	34.09	33.97	2,362,400
01 feb 2024	34.20	34.49	33.76	34.48	34.36	2,599,400
31 ene 2024	34.31	34.75	33.84	33.90	33.78	2,352,600
30 ene 2024	34.34	34.91	34.11	34.42	34.30	2,263,000
29 ene 2024	33.87	34.39	33.62	34.27	34.15	1,956,500
26 ene 2024	34.00	34.69	33.89	34.14	34.02	2,101,000
25 ene 2024	33.44	33.80	33.22	33.79	33.67	1,731,500
24 ene 2024	33.68	33.73	33.14	33.27	33.15	2,051,800
23 ene 2024	33.76	33.92	33.16	33.45	33.33	2,192,800
22 ene 2024	33.08	33.35	32.84	33.22	33.10	2,464,500
19 ene 2024	32.59	32.88	32.35	32.87	32.75	2,220,300
18 ene 2024	33.00	33.00	32.23	32.75	32.63	1,785,200
17 ene 2024	32.62	32.94	32.46	32.71	32.59	2,811,300
16 ene 2024	32.57	33.15	32.41	33.11	32.99	2,936,700
12 ene 2024	34.18	34.18	32.51	32.79	32.67	3,065,700
11 ene 2024	33.85	34.09	33.56	34.07	33.95	2,080,700
10 ene 2024	33.97	33.98	33.54	33.89	33.77	5,124,500
09 ene 2024	34.62	34.80	33.81	33.97	33.85	3,092,000
08 ene 2024	34.80	35.24	34.60	35.09	34.96	2,084,000
05 ene 2024	34.56	35.50	34.42	34.99	34.86	2,286,800
04 ene 2024	33.40	34.60	33.30	34.31	34.19	2,899,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,304.72+36.88(+0.70%)

Dow Jones39,069.59+4.33(+0.01%)

Nasdaq16,920.79+184.76(+1.10%)

Russell 20002,069.67+21.26(+1.04%)

Petróleo77.80+0.93(+1.21%)

Oro2,335.20-2.00(-0.09%)

BorgWarner Inc. (BWA)

S&P 500
5,304.72
+36.88(+0.70%)

Dow Jones
39,069.59
+4.33(+0.01%)

Nasdaq
16,920.79
+184.76(+1.10%)

Russell 2000
2,069.67
+21.26(+1.04%)

Petróleo
77.80
+0.93(+1.21%)

Oro
2,335.20
-2.00(-0.09%)