גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בורג וורנר > גרפים

עדכון אחרון 11.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בורג וורנר

BorgWarner

מניה BWA ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	43.79	43.79	43.79	43.79	0.00
16:50	43.81	43.81	43.81	43.81	31,521.00
17:00	43.83	43.83	43.83	43.83	18,617.00
17:10	44.0906	44.0906	44.0906	44.0906	20,535.00
17:20	44.04	44.04	44.04	44.04	18,678.00
17:30	44.235	44.235	44.235	44.235	23,086.00
17:40	44.29	44.29	44.29	44.29	11,697.00
17:50	44.31	44.31	44.31	44.31	18,551.00
18:00	44.43	44.43	44.43	44.43	17,550.00
18:10	44.45	44.45	44.45	44.45	19,789.00
18:20	44.45	44.45	44.45	44.45	10,006.00
18:30	44.53	44.53	44.53	44.53	26,219.00
18:40	44.64	44.64	44.64	44.64	22,119.00
18:50	44.75	44.75	44.75	44.75	23,178.00
19:00	44.69	44.69	44.69	44.69	18,317.00
19:10	44.78	44.78	44.78	44.78	15,556.00
19:20	44.815	44.815	44.815	44.815	13,401.00
19:30	44.74	44.74	44.74	44.74	25,936.00
19:40	44.7	44.7	44.7	44.7	19,078.00
19:50	44.77	44.77	44.77	44.77	19,201.00
20:00	44.795	44.795	44.795	44.795	16,147.00
20:10	44.92	44.92	44.92	44.92	26,823.00
20:20	44.94	44.94	44.94	44.94	18,657.00
20:30	44.94	44.94	44.94	44.94	16,234.00
20:40	44.945	44.945	44.945	44.945	12,502.00
20:50	44.885	44.885	44.885	44.885	13,875.00
21:00	44.93	44.93	44.93	44.93	19,120.00
21:10	44.9	44.9	44.9	44.9	14,082.00
21:20	44.945	44.945	44.945	44.945	31,881.00
21:30	44.925	44.925	44.925	44.925	28,484.00
21:40	44.895	44.895	44.895	44.895	22,078.00
21:50	44.92	44.92	44.92	44.92	25,342.00
22:00	44.975	44.975	44.975	44.975	10,563.00
22:10	45.05	45.05	45.05	45.05	24,432.00
22:20	45.055	45.055	45.055	45.055	11,385.00
22:30	45	45	45	45	17,238.00
22:40	45.08	45.08	45.08	45.08	29,909.00
22:50	45.005	45.005	45.005	45.005	38,668.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 17:00	43.51	43.35	43.4401	43.51	111,108.00
05.12.2025 17:30	43.66	43.52	43.52	43.6479	113,634.00
05.12.2025 18:00	43.675	43.62	43.675	43.62	223,054.00
05.12.2025 18:30	43.61	43.5	43.61	43.51	318,621.00
05.12.2025 19:00	43.53	43.39	43.485	43.39	346,847.00
05.12.2025 19:30	43.54	43.33	43.39	43.54	374,897.00
05.12.2025 20:00	43.6	43.515	43.55	43.55	328,851.00
05.12.2025 20:30	43.59	43.495	43.54	43.57	652,655.00
05.12.2025 21:00	43.62	43.51	43.57	43.53	796,745.00
05.12.2025 21:30	43.535	43.455	43.535	43.51	787,715.00
05.12.2025 22:00	43.545	43.5	43.53	43.511	802,044.00
05.12.2025 22:30	43.545	43.29	43.515	43.305	1,332,348.00
08.12.2025 16:30	42.73	42.13	42.73	42.18	110,290.00
08.12.2025 17:00	42.205	41.99	42.175	42.07	227,591.00
08.12.2025 17:30	42.14	41.98	42.05	41.98	607,200.00
08.12.2025 18:00	42.03	41.89	41.89	42.03	803,196.00
08.12.2025 18:30	42.06	41.8	42.035	41.89	1,300,070.00
08.12.2025 19:00	42.01	41.87	41.9	41.99	1,056,620.00
08.12.2025 19:30	42.11	41.97	41.98	42.03	1,314,769.00
08.12.2025 20:00	42.02	41.84	42.02	41.84	1,911,115.00
08.12.2025 20:30	41.91	41.82	41.86	41.85	1,964,909.00
08.12.2025 21:00	41.885	41.805	41.8565	41.82	2,255,789.00
08.12.2025 21:30	41.945	41.815	41.85	41.815	2,368,122.00
08.12.2025 22:00	41.965	41.8	41.81	41.885	2,241,862.00
08.12.2025 22:30	41.89	41.715	41.89	41.89	3,934,384.00
09.12.2025 16:30	42.4	41.89	42	42.4	58,828.00
09.12.2025 17:00	42.4	42.2	42.4	42.23	223,914.00
09.12.2025 17:30	42.24	42.07	42.2	42.15	301,617.00
09.12.2025 18:00	42.34	42.21	42.22	42.3	316,559.00
09.12.2025 18:30	42.4	42.32	42.32	42.32	490,050.00
09.12.2025 19:00	42.365	42.28	42.33	42.355	664,794.00
09.12.2025 19:30	42.4	42.325	42.34	42.325	714,831.00
09.12.2025 20:00	42.3386	42.2	42.3386	42.2	716,081.00
09.12.2025 20:30	42.35	42.17	42.21	42.28	1,053,157.00
09.12.2025 21:00	42.275	42.17	42.275	42.17	1,294,673.00
09.12.2025 21:30	42.235	42.14	42.175	42.195	1,030,561.00
09.12.2025 22:00	42.375	42.14	42.185	42.375	1,633,722.00
09.12.2025 22:30	42.395	42.02	42.395	42.1	2,124,437.00
10.12.2025 16:30	42.61	42.325	42.4	42.59	95,321.00
10.12.2025 17:00	42.64	42.47	42.59	42.47	218,362.00
10.12.2025 17:30	42.605	42.41	42.41	42.605	206,613.00
10.12.2025 18:00	42.77	42.53	42.565	42.77	283,068.00
10.12.2025 18:30	42.77	42.65	42.77	42.72	375,109.00
10.12.2025 19:00	42.83	42.72	42.74	42.83	516,623.00
10.12.2025 19:30	42.84	42.76	42.83	42.77	405,243.00
10.12.2025 20:00	42.79	42.75	42.77	42.77	469,855.00
10.12.2025 20:30	42.8	42.68	42.775	42.685	432,552.00
10.12.2025 21:00	42.96	42.71	42.74	42.955	812,363.00
10.12.2025 21:30	43.445	42.97	42.97	43.445	1,050,508.00
10.12.2025 22:00	43.675	43.33	43.38	43.465	1,664,305.00
10.12.2025 22:30	43.515	43.31	43.42	43.505	1,835,712.00
11.12.2025 16:30	43.95	43.56	43.56	43.95	51,106.00
11.12.2025 17:00	44.3	44.025	44.025	44.245	179,192.00
11.12.2025 17:30	44.45	44.24	44.297	44.43	253,792.00
11.12.2025 18:00	44.55	44.4	44.44	44.53	343,820.00
11.12.2025 18:30	44.79	44.545	44.545	44.635	519,218.00
11.12.2025 19:00	44.825	44.695	44.725	44.7	645,366.00
11.12.2025 19:30	44.825	44.635	44.7	44.82	769,765.00
11.12.2025 20:00	44.955	44.87	44.87	44.91	938,252.00
11.12.2025 20:30	44.945	44.81	44.92	44.9	749,871.00
11.12.2025 21:00	44.975	44.865	44.925	44.905	1,162,999.00
11.12.2025 21:30	44.975	44.885	44.91	44.945	1,342,808.00
11.12.2025 22:00	45.075	44.9651	44.9651	45.01	1,193,804.00
11.12.2025 22:30	45.11	44.995	45.025	45.03	1,659,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.12.2024	35.00	33.83	34.93	34.05	2,516,578.00
16.12.2024	33.90	32.82	33.58	32.98	3,054,043.00
17.12.2024	33.61	32.89	32.89	33.24	2,377,046.00
18.12.2024	33.67	31.94	33.36	31.95	2,545,381.00
19.12.2024	32.26	31.35	32.24	31.48	3,277,681.00
20.12.2024	32.04	31.26	31.26	31.88	7,618,363.00
23.12.2024	32.09	31.60	31.72	32.00	1,907,466.00
24.12.2024	32.23	31.81	31.99	32.18	718,119.00
26.12.2024	32.41	31.92	32.11	32.26	1,209,179.00
27.12.2024	32.63	31.88	31.96	32.19	1,191,594.00
30.12.2024	32.02	31.43	31.90	31.64	1,545,203.00
31.12.2024	32.03	31.59	31.72	31.79	1,604,158.00
06.01.2025	32.71	31.93	32.07	32.08	1,666,597.00
07.01.2025	32.60	32.06	32.37	32.27	1,600,509.00
08.01.2025	32.00	31.28	31.91	31.54	1,543,239.00
10.01.2025	31.71	30.94	31.30	31.04	3,840,767.00
13.01.2025	31.60	30.75	30.79	31.59	2,411,260.00
14.01.2025	32.09	31.35	31.89	31.86	2,206,333.00
15.01.2025	32.63	31.94	32.58	32.30	2,088,158.00
16.01.2025	32.41	31.59	32.20	32.01	2,237,709.00
17.01.2025	32.50	32.05	32.16	32.29	2,423,084.00
21.01.2025	32.74	32.03	32.57	32.72	2,752,134.00
22.01.2025	32.60	31.48	32.40	31.79	2,913,160.00
23.01.2025	32.35	31.65	31.92	32.23	3,021,236.00
24.01.2025	32.71	32.03	32.39	32.65	2,443,163.00
27.01.2025	33.40	32.67	32.94	32.90	2,000,251.00
28.01.2025	32.74	32.16	32.58	32.55	2,045,561.00
29.01.2025	32.74	32.23	32.62	32.47	1,893,212.00
30.01.2025	33.11	32.45	32.77	32.85	1,700,838.00
31.01.2025	32.88	31.70	32.59	31.90	1,871,283.00
03.02.2025	31.43	29.94	30.46	31.40	612,030.00
04.02.2025	31.51	31.02	31.05	31.33	2,472,204.00
05.02.2025	31.49	30.90	31.33	31.37	1,587,014.00
06.02.2025	32.98	29.98	31.86	30.24	5,333,663.00
07.02.2025	30.48	29.33	30.48	30.02	4,105,545.00
10.02.2025	30.42	29.28	30.32	29.34	3,393,245.00
11.02.2025	29.85	29.23	29.25	29.44	2,418,113.00
12.02.2025	29.19	28.65	29.19	28.89	2,924,600.00
13.02.2025	29.61	28.89	29.19	29.52	1,061,770.00
14.02.2025	30.29	29.57	29.78	30.22	2,912,314.00
18.02.2025	30.49	29.96	30.41	30.25	2,565,589.00
19.02.2025	30.10	29.55	29.79	29.67	2,602,871.00
20.02.2025	30.28	29.39	29.77	30.25	2,282,831.00
21.02.2025	30.51	29.27	30.45	29.49	1,761,349.00
24.02.2025	29.96	29.13	29.69	29.74	2,220,967.00
25.02.2025	30.11	29.53	29.87	29.96	2,208,130.00
26.02.2025	30.55	29.94	30.05	30.06	1,739,477.00
27.02.2025	30.26	29.59	29.88	29.61	1,474,531.00
28.02.2025	29.90	29.35	29.60	29.77	3,021,096.00
03.03.2025	30.15	28.54	30.01	28.83	2,101,709.00
04.03.2025	28.56	27.90	28.19	28.12	2,814,878.00
05.03.2025	29.40	28.39	28.41	29.19	3,483,273.00
06.03.2025	29.60	29.01	29.14	29.37	1,890,411.00
07.03.2025	29.94	29.00	29.02	29.81	2,102,741.00
10.03.2025	30.58	29.58	29.80	29.85	3,535,777.00
11.03.2025	30.00	28.95	29.86	29.24	3,413,992.00
12.03.2025	29.46	28.15	29.22	28.56	3,320,070.00
13.03.2025	28.85	27.65	28.40	27.78	3,382,130.00
14.03.2025	28.73	28.01	28.17	28.70	2,286,956.00
17.03.2025	29.23	28.31	28.69	28.35	3,466,887.00
18.03.2025	28.97	28.24	28.88	28.82	3,837,288.00
19.03.2025	29.28	28.50	29.09	28.96	2,952,666.00
20.03.2025	29.35	28.64	28.64	28.95	2,904,909.00
21.03.2025	28.84	28.17	28.55	28.70	55,738,370.00

צרו איתנו קשר *5988