Premium
Borgwarner Inc Dl 01 (BGW)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.26746831329 | 30.77 | 31.16 | 30.445 | 17 | 30.47454545 | DE |
| 4 | -1.54 | -4.70948012232 | 32.7 | 33.445 | 29.99 | 397 | 30.76662357 | DE |
| 12 | -0.98 | -3.04915992533 | 32.14 | 33.76 | 29.99 | 239 | 31.40483425 | DE |
| 26 | 2.16 | 7.44827586207 | 29 | 33.76 | 28.09 | 244 | 31.0148773 | DE |
| 52 | -0.63 | -1.98175526895 | 31.79 | 35.21 | 27.225 | 238 | 30.84595402 | DE |
| 156 | -11.64 | -27.1962616822 | 42.8 | 47.87 | 27.225 | 174 | 34.26194112 | DE |
| 260 | -2.24 | -6.70658682635 | 33.4 | 47.87 | 27.225 | 200 | 35.91252467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732138020 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1732051620 | 31.3 | -2.46 | -7.29 | 31.3 | 31.3 | 31.3 | 31 |
| 1731965160 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 0 |
| 1731705960 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 0 |
| 1731619560 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 0 |
| 1731533160 | 33.76 | 0.75 | 2.27 | 33.76 | 33.76 | 33.76 | 200 |
| 1731446820 | 33.009999 | 0.7 | 2.15 | 32.6 | 33.009999 | 32.6 | 91 |
| 1731360420 | 32.314999 | 0.49 | 1.56 | 31.935 | 32.314999 | 31.935 | 476 |
| 1731101220 | 31.82 | -0.56 | -1.73 | 31.835 | 31.835 | 31.82 | 51 |
| 1731014760 | 32.38 | -0.33 | -1.01 | 32.38 | 32.38 | 32.38 | 3 |
| 1730928360 | 32.71 | 2 | 6.50 | 32.71 | 32.71 | 32.71 | 98 |
| 1730841960 | 30.715 | -0.39 | -1.24 | 30.715 | 30.715 | 30.715 | 32 |
| 1730755560 | 31.1 | 0.45 | 1.47 | 31 | 31.1 | 31 | 210 |
| 1730496360 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1730409960 | 30.65 | -1.02 | -3.21 | 30.55 | 32 | 30.115 | 812 |
| 1730323560 | 31.665 | 0 | 0.00 | 31.665 | 31.665 | 31.665 | 0 |
| 1730237160 | 31.665 | -0.06 | -0.19 | 31.665 | 31.665 | 31.665 | 48 |
| 1730150760 | 31.725 | 1.06 | 3.44 | 30.7 | 31.725 | 30.7 | 554 |
| 1729888020 | 30.67 | -0.88 | -2.79 | 30.67 | 30.67 | 30.67 | 35 |
| 1729801560 | 31.55 | -0.13 | -0.39 | 31.75 | 31.75 | 31.55 | 33 |
| 1729715160 | 31.675 | 0.07 | 0.24 | 31.515 | 31.675 | 31.1 | 653 |
| 1729628760 | 31.6 | -0.4 | -1.25 | 31.6 | 31.6 | 31.6 | 250 |
| 1729542360 | 32 | -0.59 | -1.80 | 31.895 | 32 | 31.895 | 225 |
| 1729283160 | 32.585 | 0.34 | 1.04 | 32.585 | 32.585 | 32.585 | 99 |
| 1729196760 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1729110360 | 32.25 | -0.38 | -1.16 | 32.14 | 32.64 | 32.14 | 369 |
| 1729024020 | 32.63 | 0 | 0.00 | 32.63 | 32.63 | 32.63 | 0 |
| 1728937620 | 32.63 | 1.04 | 3.28 | 32.865 | 32.865 | 32.63 | 160 |
| 1728678360 | 31.595 | 0 | 0.00 | 31.595 | 31.595 | 31.595 | 0 |
| 1728591960 | 31.595 | 0 | 0.00 | 31.595 | 31.595 | 31.595 | 0 |
| 1728505560 | 31.595 | 0 | 0.00 | 31.595 | 31.595 | 31.595 | 0 |
| 1728419160 | 31.595 | -0.38 | -1.17 | 31.595 | 31.595 | 31.595 | 53 |
| 1728332760 | 31.97 | -0.23 | -0.70 | 31.85 | 31.97 | 31.85 | 99 |
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
