BORGWARNER INC
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 28-05-2020 | 32,10 | -1,35 | 32,91 | 31,75 | -0,44 | 853.595 |
| 27-05-2020 | 32,54 | 3,24 | 32,70 | 31,59 | 1,02 | 766.475 |
| 26-05-2020 | 31,52 | 5,63 | 31,82 | 31,18 | 1,68 | 868.830 |
| 22-05-2020 | 29,84 | -0,20 | 30,17 | 29,16 | -0,06 | 409.917 |
| 21-05-2020 | 29,90 | 0,50 | 30,17 | 29,31 | 0,15 | 362.337 |
| 20-05-2020 | 29,75 | 2,98 | 30,00 | 29,33 | 0,86 | 428.891 |
| 19-05-2020 | 28,89 | -2,20 | 29,86 | 28,89 | -0,65 | 503.206 |
| 18-05-2020 | 29,54 | 6,37 | 29,82 | 29,10 | 1,77 | 414.124 |
| 15-05-2020 | 27,77 | -0,14 | 27,93 | 27,23 | -0,04 | 532.330 |
| 14-05-2020 | 27,81 | 5,58 | 27,83 | 25,19 | 1,47 | 891.819 |
| 13-05-2020 | 26,34 | -6,66 | 28,17 | 25,96 | -1,88 | 603.137 |
| 12-05-2020 | 28,22 | -3,55 | 29,72 | 28,22 | -1,04 | 585.902 |
| 11-05-2020 | 29,26 | -0,44 | 29,51 | 28,36 | -0,13 | 631.081 |
| 08-05-2020 | 29,39 | 5,57 | 29,50 | 28,45 | 1,55 | 598.812 |
| 07-05-2020 | 27,84 | -0,82 | 29,59 | 27,73 | -0,23 | 729.173 |
| 06-05-2020 | 28,07 | 4,12 | 28,65 | 27,15 | 1,11 | 1.128.055 |
| 05-05-2020 | 26,96 | -0,22 | 28,07 | 26,90 | -0,06 | 424.621 |
| 04-05-2020 | 27,02 | -0,52 | 27,27 | 26,38 | -0,14 | 634.921 |
| 01-05-2020 | 27,16 | -4,94 | 27,86 | 26,70 | -1,41 | 457.159 |
| 30-04-2020 | 28,57 | -3,71 | 29,19 | 28,43 | -1,10 | 724.987 |
| 29-04-2020 | 29,67 | 3,92 | 30,14 | 29,23 | 1,12 | 444.329 |
| 28-04-2020 | 28,55 | 1,75 | 29,30 | 28,24 | 0,49 | 487.164 |
| 27-04-2020 | 28,06 | 3,62 | 28,31 | 26,94 | 0,98 | 627.379 |
| 24-04-2020 | 27,08 | 1,61 | 27,32 | 26,29 | 0,43 | 800.600 |
| 23-04-2020 | 26,65 | 3,90 | 27,09 | 25,70 | 1,00 | 498.364 |
| 22-04-2020 | 25,65 | 0,55 | 26,39 | 25,28 | 0,14 | 354.543 |
| 21-04-2020 | 25,51 | -0,04 | 25,68 | 24,30 | -0,01 | 386.667 |
| 20-04-2020 | 25,52 | -5,41 | 26,26 | 25,46 | -1,46 | 459.567 |
| 17-04-2020 | 26,98 | 3,57 | 28,01 | 26,65 | 0,93 | 856.518 |
| 16-04-2020 | 26,05 | -1,59 | 26,56 | 25,48 | -0,42 | 617.055 |
| 15-04-2020 | 26,47 | -2,65 | 26,63 | 25,47 | -0,72 | 458.420 |
| 14-04-2020 | 27,19 | 3,94 | 27,27 | 26,25 | 1,03 | 759.056 |
| 13-04-2020 | 26,16 | 1,63 | 26,27 | 24,50 | 0,42 | 393.742 |
| 09-04-2020 | 25,74 | 0,82 | 27,07 | 25,57 | 0,21 | 1.047.311 |
| 08-04-2020 | 25,53 | 3,49 | 25,85 | 24,53 | 0,86 | 475.689 |
| 07-04-2020 | 24,67 | -0,24 | 26,56 | 24,47 | -0,06 | 680.970 |
| 06-04-2020 | 24,73 | 16,16 | 24,94 | 21,94 | 3,44 | 789.138 |
| 03-04-2020 | 21,29 | -4,44 | 22,64 | 21,16 | -0,99 | 879.538 |
| 02-04-2020 | 22,28 | -1,68 | 23,44 | 21,80 | -0,38 | 653.100 |
| 01-04-2020 | 22,66 | -7,02 | 23,60 | 22,46 | -1,71 | 922.887 |
