BORGWARNER INC
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
05-03-2021 | 48,84 | 5,01 | 48,98 | 46,91 | 2,33 | 893.856 |
04-03-2021 | 46,51 | -1,71 | 47,42 | 45,44 | -0,81 | 580.201 |
03-03-2021 | 47,32 | 2,38 | 48,39 | 46,34 | 1,10 | 795.741 |
02-03-2021 | 46,22 | 2,19 | 46,86 | 45,04 | 0,99 | 514.894 |
01-03-2021 | 45,23 | 0,51 | 45,72 | 44,68 | 0,23 | 472.991 |
26-02-2021 | 45,00 | 0,13 | 45,52 | 43,89 | 0,06 | 988.253 |
25-02-2021 | 45,11 | -1,93 | 46,23 | 44,66 | -0,89 | 568.573 |
24-02-2021 | 46,00 | 2,50 | 46,19 | 45,00 | 1,12 | 602.289 |
23-02-2021 | 44,88 | 0,54 | 44,93 | 43,02 | 0,24 | 662.603 |
22-02-2021 | 44,64 | 2,48 | 44,69 | 43,22 | 1,08 | 577.897 |
19-02-2021 | 43,56 | 1,16 | 44,16 | 42,93 | 0,50 | 570.820 |
18-02-2021 | 43,06 | -3,39 | 44,48 | 42,98 | -1,51 | 647.848 |
17-02-2021 | 44,57 | 1,80 | 44,95 | 43,32 | 0,79 | 1.072.347 |
16-02-2021 | 43,78 | 4,26 | 44,37 | 42,71 | 1,79 | 942.632 |
12-02-2021 | 41,99 | -1,98 | 42,78 | 41,15 | -0,85 | 573.504 |
11-02-2021 | 42,84 | -1,95 | 45,74 | 41,69 | -0,85 | 766.315 |
10-02-2021 | 43,69 | 1,82 | 44,35 | 43,00 | 0,78 | 684.382 |
09-02-2021 | 42,91 | -1,22 | 43,30 | 42,63 | -0,53 | 417.680 |
08-02-2021 | 43,44 | 0,79 | 43,66 | 42,76 | 0,34 | 575.224 |
05-02-2021 | 43,10 | 0,91 | 43,32 | 42,40 | 0,39 | 530.283 |
04-02-2021 | 42,71 | 0,02 | 43,26 | 42,32 | 0,01 | 475.044 |
03-02-2021 | 42,70 | 3,29 | 42,79 | 41,02 | 1,36 | 625.299 |
02-02-2021 | 41,34 | -1,76 | 42,54 | 41,31 | -0,74 | 486.418 |
01-02-2021 | 42,08 | 0,21 | 42,41 | 41,48 | 0,09 | 620.653 |
29-01-2021 | 41,99 | -0,99 | 43,53 | 41,64 | -0,42 | 771.176 |
28-01-2021 | 42,41 | -5,55 | 45,05 | 42,04 | -2,49 | 849.173 |
27-01-2021 | 44,90 | 2,14 | 46,45 | 43,64 | 0,94 | 1.197.004 |
26-01-2021 | 43,96 | 1,03 | 44,68 | 43,44 | 0,45 | 779.567 |
25-01-2021 | 43,51 | 1,66 | 43,59 | 42,29 | 0,71 | 535.944 |
22-01-2021 | 42,80 | -1,83 | 43,40 | 42,41 | -0,80 | 820.793 |
21-01-2021 | 43,60 | 6,65 | 43,90 | 40,90 | 2,72 | 1.044.353 |
20-01-2021 | 40,88 | 4,02 | 40,92 | 39,55 | 1,58 | 609.451 |
19-01-2021 | 39,30 | 1,81 | 39,54 | 38,38 | 0,70 | 751.061 |
15-01-2021 | 38,60 | -2,53 | 39,13 | 38,02 | -1,00 | 1.024.891 |
14-01-2021 | 39,60 | -1,37 | 40,55 | 39,29 | -0,55 | 540.721 |
13-01-2021 | 40,15 | -2,48 | 41,31 | 39,95 | -1,02 | 536.290 |
12-01-2021 | 41,17 | 2,46 | 41,84 | 40,49 | 0,99 | 937.793 |
11-01-2021 | 40,18 | -0,27 | 40,39 | 39,50 | -0,11 | 383.057 |
08-01-2021 | 40,29 | -1,97 | 41,10 | 39,87 | -0,81 | 619.624 |
07-01-2021 | 41,10 | 2,32 | 41,38 | 40,41 | 0,93 | 835.785 |