XNYS
Datos históricos de BorgWarner Inc.
BorgWarner Inc. · BWA
$61.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:16 UTC
- Variación en el periodo
- +48.75%
- Máximo
- US$78.82
- 3 de junio de 2026
- Mínimo
- US$40.50
- 14 de octubre de 2025
- Volumen medio diario
- 2.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.01 | 62.25 | 61.17 | 61.30 | −0.68% | 2.26 M |
| 8 oct 2026 | 61.54 | 62.21 | 61.00 | 61.72 | −1.03% | 3.11 M |
| 7 oct 2026 | 62.32 | 62.68 | 61.13 | 62.36 | −1.58% | 2.22 M |
| 6 oct 2026 | 63.30 | 63.69 | 62.39 | 63.36 | +5.14% | 3.58 M |
| 5 oct 2026 | 60.40 | 61.07 | 59.85 | 60.26 | −0.43% | 2.1 M |
| 2 oct 2026 | 60.84 | 61.27 | 60.19 | 60.52 | +0.23% | 2.23 M |
| 1 oct 2026 | 59.93 | 60.62 | 59.15 | 60.38 | +0.45% | 1.88 M |
| 30 sep 2026 | 60.95 | 61.70 | 59.76 | 60.11 | −1.36% | 3.01 M |
| 29 sep 2026 | 61.06 | 61.32 | 60.36 | 60.94 | −0.21% | 2.11 M |
| 28 sep 2026 | 61.01 | 62.12 | 60.42 | 61.07 | −0.41% | 3.56 M |
| 25 sep 2026 | 59.38 | 61.39 | 58.55 | 61.32 | +4.86% | 2.77 M |
| 24 sep 2026 | 60.24 | 60.60 | 58.10 | 58.48 | −3.42% | 3.2 M |
| 23 sep 2026 | 60.72 | 61.28 | 59.41 | 60.55 | −0.92% | 2.65 M |
| 22 sep 2026 | 63.55 | 63.89 | 60.80 | 61.11 | −3.49% | 3.95 M |
| 21 sep 2026 | 63.72 | 63.96 | 63.03 | 63.32 | 0.00% | 2.56 M |
| 18 sep 2026 | 63.59 | 63.99 | 62.49 | 63.32 | −0.69% | 5.98 M |
| 17 sep 2026 | 63.21 | 64.50 | 63.21 | 63.76 | +2.39% | 1.94 M |
| 16 sep 2026 | 63.13 | 63.41 | 61.44 | 62.27 | −0.35% | 1.59 M |
| 15 sep 2026 | 64.24 | 64.43 | 62.19 | 62.49 | −2.28% | 1.56 M |
| 14 sep 2026 | 65.40 | 65.40 | 63.51 | 63.95 | −4.05% | 2.52 M |
| 11 sep 2026 | 66.63 | 67.10 | 66.01 | 66.65 | +1.46% | 1.49 M |
| 10 sep 2026 | 64.91 | 65.97 | 64.20 | 65.69 | +0.66% | 1.58 M |
| 9 sep 2026 | 66.27 | 66.98 | 65.13 | 65.26 | −1.51% | 1.64 M |
| 8 sep 2026 | 67.28 | 67.62 | 66.12 | 66.26 | −1.90% | 1.44 M |
| 4 sep 2026 | 65.65 | 67.73 | 65.65 | 67.54 | +2.75% | 1.44 M |
| 3 sep 2026 | 65.70 | 66.28 | 65.13 | 65.73 | +0.84% | 1.2 M |
| 2 sep 2026 | 63.86 | 65.20 | 63.76 | 65.18 | +2.58% | 1.89 M |
| 1 sep 2026 | 64.08 | 64.28 | 63.04 | 63.54 | −0.97% | 1.89 M |
| 31 ago 2026 | 64.56 | 65.13 | 64.14 | 64.16 | +0.11% | 1.43 M |
| 28 ago 2026 | 65.31 | 65.65 | 63.70 | 64.09 | −1.10% | 1.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.