גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בורג וורנר

BorgWarner

מניה BWA ניו-יורק USD

שער

33.8050

שינוי

+3.57%

שינוי ב USD

1.17

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	33.025	33.025	33.025	33.025	0.00
16:50	32.94	32.94	32.94	32.94	29,869.00
17:00	33.12	33.12	33.12	33.12	20,687.00
17:10	33.42	33.42	33.42	33.42	45,038.00
17:20	33.415	33.415	33.415	33.415	33,272.00
17:30	33.58	33.58	33.58	33.58	103,183.00
17:40	33.6	33.6	33.6	33.6	30,041.00
17:50	33.675	33.675	33.675	33.675	38,697.00
18:00	33.79	33.79	33.79	33.79	110,217.00
18:10	33.845	33.845	33.845	33.845	47,934.00
18:20	33.85	33.85	33.85	33.85	47,923.00
18:30	33.96	33.96	33.96	33.96	35,720.00
18:40	33.89	33.89	33.89	33.89	43,895.00
18:50	33.91	33.91	33.91	33.91	38,141.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	32.41	32.32	32.38	32.34	180,976.00
06.06.2025 17:30	32.405	32.33	32.34	32.335	267,059.00
06.06.2025 18:00	32.47	32.295	32.34	32.395	447,773.00
06.06.2025 18:30	32.48	32.39	32.395	32.45	426,576.00
06.06.2025 19:00	32.47	32.395	32.47	32.43	500,077.00
06.06.2025 19:30	32.455	32.32	32.45	32.35	482,954.00
06.06.2025 20:00	32.35	32.29	32.34	32.3	479,169.00
06.06.2025 20:30	32.34	32.295	32.3	32.3	712,983.00
06.06.2025 21:00	32.335	32.295	32.3	32.295	731,291.00
06.06.2025 21:30	32.335	32.295	32.32	32.315	796,781.00
06.06.2025 22:00	32.36	32.29	32.315	32.29	1,285,975.00
06.06.2025 22:30	32.325	32.225	32.285	32.3	1,755,706.00
09.06.2025 16:30	32.7	32.435	32.435	32.565	124,364.00
09.06.2025 17:00	32.72	32.57	32.6	32.64	315,908.00
09.06.2025 17:30	32.75	32.6	32.71	32.71	423,849.00
09.06.2025 18:00	32.75	32.6616	32.75	32.67	434,427.00
09.06.2025 18:30	32.74	32.67	32.69	32.675	685,070.00
09.06.2025 19:00	32.74	32.65	32.68	32.73	867,522.00
09.06.2025 19:30	32.76	32.71	32.73	32.72	882,436.00
09.06.2025 20:00	32.765	32.7	32.72	32.75	926,679.00
09.06.2025 20:30	32.805	32.7575	32.7575	32.775	1,184,266.00
09.06.2025 21:00	32.8	32.725	32.8	32.76	1,422,354.00
09.06.2025 21:30	32.785	32.71	32.745	32.77	1,716,587.00
09.06.2025 22:00	32.775	32.645	32.775	32.645	1,894,149.00
09.06.2025 22:30	32.725	32.6	32.65	32.63	2,351,835.00
10.06.2025 16:30	33.17	32.87	32.87	33.17	78,218.00
10.06.2025 17:00	33.61	33.26	33.26	33.57	177,033.00
10.06.2025 17:30	33.84	33.58	33.58	33.82	446,488.00
10.06.2025 18:00	33.98	33.79	33.86	33.96	926,217.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	34.18	33.61	34.10	33.72	2,974,254.00
12.06.2024	34.53	33.99	34.19	34.24	1,807,946.00
13.06.2024	34.12	33.26	34.02	33.71	2,126,385.00
14.06.2024	33.29	31.95	33.17	32.36	2,621,833.00
17.06.2024	33.22	32.40	32.45	33.19	1,914,100.00
18.06.2024	33.56	32.78	33.36	33.01	2,161,492.00
20.06.2024	33.44	32.97	33.08	33.13	2,091,331.00
21.06.2024	33.22	32.71	33.11	33.13	3,793,952.00
24.06.2024	33.78	33.25	33.38	33.60	2,232,139.00
25.06.2024	33.44	32.57	33.39	32.87	2,272,067.00
26.06.2024	32.63	32.03	32.50	32.59	3,370,344.00
27.06.2024	32.57	31.94	32.43	32.00	2,096,789.00
28.06.2024	32.50	32.03	32.08	32.24	4,518,524.00
01.07.2024	32.67	31.40	32.49	31.49	2,447,843.00
02.07.2024	32.05	31.34	31.34	31.76	1,556,202.00
03.07.2024	32.06	31.63	31.87	31.89	1,280,008.00
05.07.2024	31.82	31.22	31.66	31.32	3,369,036.00
08.07.2024	31.83	31.36	31.62	31.43	1,598,155.00
09.07.2024	31.77	31.07	31.29	31.66	2,581,791.00
10.07.2024	32.15	31.60	31.85	32.09	1,699,738.00
11.07.2024	33.17	32.35	32.70	33.14	2,282,211.00
12.07.2024	33.33	32.76	33.23	33.12	2,292,696.00
15.07.2024	33.79	32.97	33.10	33.18	2,580,170.00
16.07.2024	34.62	33.04	33.26	34.51	2,367,609.00
17.07.2024	34.33	33.71	34.00	34.18	3,118,757.00
18.07.2024	34.93	33.65	34.29	33.84	2,348,289.00
19.07.2024	32.96	32.13	32.50	32.62	2,708,714.00
22.07.2024	-99.99	-99.99	32.86	32.90	0.00
23.07.2024	32.69	32.19	32.31	32.55	2,042,896.00
24.07.2024	32.60	31.70	31.92	31.97	2,462,169.00
25.07.2024	32.81	31.37	31.71	32.18	3,791,833.00
26.07.2024	32.83	32.03	32.42	32.81	2,159,711.00
29.07.2024	32.83	32.48	32.75	32.72	2,466,751.00
30.07.2024	32.81	32.09	32.78	32.45	4,210,786.00
31.07.2024	36.75	34.76	36.00	35.31	6,383,670.00
01.08.2024	35.91	33.67	35.33	34.03	3,362,331.00
02.08.2024	33.19	32.29	33.15	33.04	3,243,352.00
05.08.2024	32.53	31.48	31.71	32.37	2,908,307.00
06.08.2024	32.64	31.83	32.31	31.86	2,870,035.00
07.08.2024	32.66	31.57	32.50	31.65	2,177,821.00
08.08.2024	32.29	31.78	31.91	32.13	3,543,342.00
09.08.2024	32.17	31.64	32.17	31.79	2,938,062.00
12.08.2024	31.99	31.13	31.86	31.19	3,449,034.00
13.08.2024	32.01	31.21	31.21	31.87	2,199,514.00
14.08.2024	32.11	31.53	31.99	31.73	2,117,844.00
15.08.2024	32.84	32.26	32.48	32.54	1,954,955.00
16.08.2024	32.75	32.34	32.54	32.64	1,548,118.00
19.08.2024	33.24	32.89	33.00	33.08	1,483,487.00
20.08.2024	33.06	32.45	32.99	32.51	1,964,729.00
21.08.2024	33.13	32.69	32.88	33.07	1,758,337.00
22.08.2024	33.15	32.78	33.00	32.89	1,644,333.00
23.08.2024	34.03	33.05	33.19	33.99	1,822,021.00
26.08.2024	34.35	33.76	34.11	33.81	1,536,881.00
27.08.2024	33.80	33.46	33.72	33.65	1,786,652.00
28.08.2024	33.79	33.35	33.49	33.65	1,724,787.00
29.08.2024	34.21	33.73	34.04	33.89	1,574,188.00
30.08.2024	34.17	33.68	34.17	34.07	1,867,027.00
03.09.2024	33.75	32.96	33.46	33.09	2,367,518.00
04.09.2024	33.32	32.94	33.07	33.07	1,999,110.00
05.09.2024	33.24	32.59	33.16	32.85	2,279,374.00
06.09.2024	33.13	32.27	32.77	32.29	2,066,281.00
09.09.2024	33.27	32.25	32.37	32.88	2,664,565.00
10.09.2024	32.49	31.19	32.30	31.56	2,962,943.00
11.09.2024	31.70	31.01	31.49	31.64	2,650,149.00
12.09.2024	31.99	31.31	31.74	31.98	2,583,684.00
13.09.2024	32.78	32.08	32.47	32.21	2,780,100.00
16.09.2024	32.50	32.01	32.40	32.20	3,470,165.00
17.09.2024	33.25	32.41	32.52	32.90	2,354,639.00
18.09.2024	33.46	32.51	33.00	32.73	2,831,560.00
19.09.2024	34.31	33.58	33.74	34.11	3,247,327.00
20.09.2024	34.53	33.30	34.53	33.40	11,094,470.00
23.09.2024	34.41	33.37	33.37	34.35	2,904,266.00
24.09.2024	35.17	34.59	34.89	35.10	2,304,623.00
25.09.2024	34.92	34.42	34.64	34.51	2,626,996.00
26.09.2024	35.97	35.10	35.24	35.81	3,109,056.00
27.09.2024	37.29	36.24	36.35	36.75	4,589,636.00
30.09.2024	36.58	35.81	35.88	36.29	2,664,746.00
01.10.2024	36.33	35.35	36.15	35.49	2,933,041.00
02.10.2024	35.88	35.32	35.71	35.42	1,364,940.00
03.10.2024	35.17	34.60	34.98	34.83	2,473,587.00
04.10.2024	35.53	35.05	35.51	35.13	1,898,438.00
07.10.2024	35.28	34.82	34.90	35.02	1,343,903.00
08.10.2024	35.09	34.40	34.86	34.68	1,207,855.00
09.10.2024	35.20	34.38	34.41	35.07	1,036,852.00
10.10.2024	34.98	34.64	34.90	34.89	960,793.00
11.10.2024	35.32	34.83	34.89	35.05	1,071,787.00
14.10.2024	35.46	34.86	35.06	35.43	1,283,141.00
15.10.2024	35.68	34.89	35.32	34.98	1,085,612.00
16.10.2024	35.59	34.99	35.23	35.04	1,101,791.00
17.10.2024	35.50	34.47	34.99	34.91	1,469,650.00
18.10.2024	35.99	35.08	35.84	35.20	1,299,538.00
21.10.2024	35.27	34.33	35.22	34.34	1,043,419.00
22.10.2024	34.35	33.92	34.33	34.19	1,372,266.00
23.10.2024	34.42	33.73	33.85	34.12	1,605,358.00
24.10.2024	34.45	33.27	34.40	33.45	2,172,455.00
25.10.2024	33.94	33.46	33.76	33.60	1,320,106.00
28.10.2024	34.49	33.73	33.73	34.41	1,447,927.00
29.10.2024	34.51	33.70	34.06	34.22	1,961,149.00
30.10.2024	34.31	33.47	33.82	33.55	2,907,259.00
31.10.2024	35.28	32.57	35.08	33.63	4,459,258.00
04.11.2024	34.53	33.43	33.68	33.45	2,652,971.00
05.11.2024	34.12	32.91	33.20	34.02	2,140,266.00
06.11.2024	35.47	34.07	35.19	34.85	2,437,541.00
07.11.2024	35.67	34.88	35.10	35.06	2,561,692.00
11.11.2024	34.85	34.16	34.38	34.66	1,601,748.00
12.11.2024	35.37	34.44	34.55	35.14	2,922,680.00
13.11.2024	35.81	34.76	35.39	35.14	2,413,892.00
14.11.2024	34.97	34.30	34.75	34.43	1,721,375.00
15.11.2024	34.84	34.10	34.31	34.50	1,762,608.00
18.11.2024	34.84	34.29	34.65	34.38	1,292,812.00
19.11.2024	33.91	33.08	33.79	33.13	1,907,289.00
20.11.2024	33.35	32.85	33.00	33.31	1,380,624.00
21.11.2024	33.87	33.03	33.17	33.76	1,541,009.00
22.11.2024	34.25	33.62	33.62	34.12	1,631,707.00
25.11.2024	35.52	34.46	34.46	35.18	2,370,585.00
26.11.2024	34.85	33.90	34.65	34.17	2,298,705.00
27.11.2024	34.75	34.19	34.29	34.28	1,220,712.00
29.11.2024	34.68	33.92	34.44	34.32	1,041,291.00
02.12.2024	34.53	33.90	34.33	34.32	2,222,164.00
03.12.2024	34.30	33.81	34.19	33.85	1,976,099.00
04.12.2024	34.89	33.80	33.98	34.80	3,359,283.00
05.12.2024	35.37	33.81	35.16	33.99	2,208,015.00
06.12.2024	34.49	33.50	34.49	33.80	2,290,314.00
09.12.2024	35.08	33.96	34.18	34.30	2,473,459.00
10.12.2024	34.62	33.92	34.46	34.61	1,769,352.00
11.12.2024	35.15	34.10	34.57	35.09	2,855,620.00
12.12.2024	35.30	34.53	34.82	35.05	3,019,419.00
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