Premium
Borgwarner Inc Dl 01 (BGW)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 28.26 | -0.67 | -2.32 | 28.455 | 28.455 | 28.26 | 23 |
| 1740000420 | 28.93 | -0.08 | -0.26 | 29.005 | 29.005 | 28.93 | 125 |
| 1739914020 | 29.005 | 0.14 | 0.49 | 29.005 | 29.005 | 29.005 | 20 |
| 1739827620 | 28.865 | 0.71 | 2.52 | 28.905 | 28.95 | 28.865 | 21 |
| 1739568420 | 28.155 | 0.32 | 1.15 | 28.155 | 28.155 | 28.155 | 8 |
| 1739482020 | 27.835 | 0.04 | 0.13 | 27.73 | 27.835 | 27.68 | 31 |
| 1739395620 | 27.8 | -0.75 | -2.63 | 28.38 | 28.38 | 27.8 | 986 |
| 1739309220 | 28.55 | -0.12 | -0.42 | 28.715 | 28.715 | 28.55 | 243 |
| 1739222820 | 28.67 | -0.28 | -0.95 | 28.67 | 28.67 | 28.67 | 70 |
| 1738963620 | 28.945 | -0.65 | -2.20 | 29.11 | 29.11 | 28.945 | 122 |
| 1738877220 | 29.595 | -0.35 | -1.17 | 30.11 | 30.365 | 28.4 | 470 |
| 1738790820 | 29.945 | 0 | 0.00 | 29.945 | 29.945 | 29.945 | 0 |
| 1738704420 | 29.945 | 0.23 | 0.79 | 30.04 | 30.04 | 29.945 | 51 |
| 1738618020 | 29.71 | -1.82 | -5.77 | 30.675 | 30.94 | 28.755 | 1622 |
| 1738358820 | 31.53 | 0 | 0.00 | 31.53 | 31.53 | 31.53 | 0 |
| 1738272420 | 31.53 | 0.53 | 1.71 | 31.08 | 31.53 | 31.08 | 160 |
| 1738186020 | 31 | -0.11 | -0.34 | 31.235 | 31.235 | 31 | 150 |
| 1738099620 | 31.105 | -0.07 | -0.21 | 31.485 | 31.485 | 31.105 | 15 |
| 1738013220 | 31.17 | 0.43 | 1.38 | 30.76 | 31.17 | 30.76 | 66 |
| 1737754020 | 30.745 | 0.12 | 0.39 | 30.745 | 30.745 | 30.745 | 100 |
| 1737667620 | 30.625 | -0.72 | -2.30 | 30.625 | 30.625 | 30.625 | 1 |
| 1737581220 | 31.345 | 0.3 | 0.97 | 31.4 | 31.4 | 31.345 | 188 |
| 1737494820 | 31.045 | -0.23 | -0.74 | 31.335 | 31.41 | 31.045 | 531 |
| 1737408420 | 31.275 | 0.4 | 1.30 | 31.275 | 31.275 | 31.275 | 30 |
| 1737149220 | 30.875 | 0 | 0.00 | 30.875 | 30.875 | 30.875 | 0 |
| 1737062820 | 30.875 | -0.4 | -1.28 | 30.845 | 30.875 | 30.845 | 18 |
| 1736976420 | 31.275 | 1.03 | 3.41 | 31.075 | 31.48 | 31.075 | 102 |
| 1736890020 | 30.245 | 0 | 0.00 | 30.245 | 30.245 | 30.245 | 0 |
| 1736803620 | 30.245 | -0.31 | -1.00 | 30.245 | 30.245 | 30.245 | 55 |
| 1736544420 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1736458020 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1736371620 | 30.55 | -0.61 | -1.96 | 30.55 | 30.55 | 30.55 | 57 |
| 1736285220 | 31.16 | 0.72 | 2.35 | 31.16 | 31.16 | 31.16 | 30 |
| 1736198820 | 30.445 | -0.33 | -1.06 | 30.445 | 30.445 | 30.445 | 30 |
| 1735939620 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1735853220 | 30.77 | -0.05 | -0.15 | 30.77 | 30.77 | 30.77 | 3 |
| 1735594020 | 30.815 | 0.22 | 0.70 | 30.76 | 30.815 | 30.76 | 29 |
| 1735334820 | 30.6 | -0.03 | -0.08 | 30.595 | 30.645 | 30.595 | 3640 |
| 1734989220 | 30.625 | 0.1 | 0.33 | 30.715 | 30.715 | 30.48 | 124 |
| 1734730020 | 30.525 | 0.09 | 0.31 | 29.99 | 30.525 | 29.99 | 68 |
| 1734643620 | 30.43 | -1.25 | -3.95 | 30.63 | 30.63 | 30.43 | 28 |
| 1734557220 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1734470820 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1734384420 | 31.68 | -1.77 | -5.28 | 31.83 | 31.83 | 31.68 | 224 |
| 1734125220 | 33.445 | 0.65 | 1.98 | 33.445 | 33.445 | 33.445 | 2 |
| 1734038820 | 32.795 | 0 | 0.00 | 32.795 | 32.795 | 32.795 | 0 |
| 1733952420 | 32.795 | 0.09 | 0.29 | 32.795 | 32.795 | 32.795 | 200 |
| 1733866020 | 32.7 | 0.76 | 2.38 | 32.7 | 32.7 | 32.7 | 22 |
| 1733779620 | 31.94 | -0.11 | -0.33 | 31.94 | 31.94 | 31.94 | 30 |
| 1733520420 | 32.045 | -0.29 | -0.88 | 32.045 | 32.045 | 32.045 | 69 |
| 1733434020 | 32.33 | 0 | 0.00 | 32.33 | 32.33 | 32.33 | 0 |
| 1733347620 | 32.33 | -0.31 | -0.95 | 32.33 | 32.33 | 32.33 | 23 |
| 1733261220 | 32.64 | 0 | 0.00 | 32.64 | 32.64 | 32.64 | 0 |
| 1733174820 | 32.64 | 0.16 | 0.49 | 32.384999 | 32.64 | 32.384999 | 67 |
| 1732915620 | 32.479999 | 0.07 | 0.22 | 32.479999 | 32.479999 | 32.479999 | 23 |
| 1732829220 | 32.409999 | 0 | 0.00 | 32.409999 | 32.409999 | 32.409999 | 0 |
| 1732742820 | 32.409999 | -0.14 | -0.43 | 32.409999 | 32.409999 | 32.409999 | 1 |
| 1732656420 | 32.549999 | -1.03 | -3.07 | 33.5 | 33.5 | 32.549999 | 358 |
| 1732570020 | 33.58 | 0.91 | 2.79 | 33 | 33.674999 | 33 | 321 |
| 1732310820 | 32.67 | 0.78 | 2.45 | 32.67 | 32.67 | 32.67 | 23 |
| 1732224420 | 31.89 | 0.59 | 1.88 | 31.89 | 31.89 | 31.89 | 10 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
