גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בורג וורנר

BorgWarner

מניה BWA ניו-יורק USD

שער

43.975

שינוי

+0.62%

שינוי ב USD

0.265

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	43.98	43.98	43.98	43.98	0.00
16:50	44.105	44.105	44.105	44.105	6,962.00
17:00	44.225	44.225	44.225	44.225	7,446.00
17:10	44.205	44.205	44.205	44.205	11,024.00
17:20	44.1	44.1	44.1	44.1	11,013.00
17:30	44.135	44.135	44.135	44.135	8,399.00
17:40	44.075	44.075	44.075	44.075	9,700.00
17:50	44.15	44.15	44.15	44.15	12,806.00
18:00	44.08	44.08	44.08	44.08	19,421.00
18:10	44.15	44.15	44.15	44.15	13,247.00
18:20	44.195	44.195	44.195	44.195	9,957.00
18:30	44.17	44.17	44.17	44.17	17,931.00
18:40	44.17	44.17	44.17	44.17	19,835.00
18:50	44.15	44.15	44.15	44.15	8,929.00
19:00	44.06	44.06	44.06	44.06	9,587.00
19:10	44.04	44.04	44.04	44.04	7,710.00
19:20	44.05	44.05	44.05	44.05	8,182.00
19:30	44.04	44.04	44.04	44.04	11,188.00
19:40	43.93	43.93	43.93	43.93	8,067.00
19:50	43.9	43.9	43.9	43.9	6,831.00
20:00	43.94	43.94	43.94	43.94	5,072.00
20:10	43.97	43.97	43.97	43.97	7,003.00
20:20	43.965	43.965	43.965	43.965	6,704.00
20:30	44	44	44	44	6,092.00
20:40	43.98	43.98	43.98	43.98	7,986.00
20:50	43.97	43.97	43.97	43.97	5,636.00
21:00	44.02	44.02	44.02	44.02	4,297.00
21:10	44	44	44	44	5,864.00
21:20	43.975	43.975	43.975	43.975	6,307.00
21:30	44.015	44.015	44.015	44.015	9,741.00
21:40	44.03	44.03	44.03	44.03	7,715.00
21:50	43.99	43.99	43.99	43.99	8,131.00
22:00	43.955	43.955	43.955	43.955	6,411.00
22:10	44.03	44.03	44.03	44.03	12,816.00
22:20	43.955	43.955	43.955	43.955	10,347.00
22:30	43.96	43.96	43.96	43.96	17,132.00
22:40	43.91	43.91	43.91	43.91	20,500.00
22:50	43.92	43.92	43.92	43.92	19,696.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	43.655	43.46	43.51	43.53	121,724.00
21.10.2025 17:30	43.92	43.53	43.54	43.9063	197,819.00
21.10.2025 18:00	44.065	43.91	43.94	43.91	329,297.00
21.10.2025 18:30	43.982	43.78	43.91	43.78	351,336.00
21.10.2025 19:00	43.885	43.79	43.795	43.88	427,390.00
21.10.2025 19:30	43.93	43.85	43.915	43.89	396,916.00
21.10.2025 20:00	44.29	43.89	43.91	44.26	738,511.00
21.10.2025 20:30	44.3	44.135	44.27	44.245	857,195.00
21.10.2025 21:00	44.53	44.23	44.24	44.505	1,022,774.00
21.10.2025 21:30	44.48	44.275	44.465	44.275	1,042,083.00
21.10.2025 22:00	44.305	43.9	44.27	43.9	1,584,968.00
21.10.2025 22:30	43.97	43.77	43.91	43.77	1,335,511.00
22.10.2025 16:30	43.89	43.525	43.55	43.525	21,962.00
22.10.2025 17:00	43.75	43.47	43.47	43.72	126,907.00
22.10.2025 17:30	43.72	43.51	43.72	43.62	185,748.00
22.10.2025 18:00	43.61	43.43	43.55	43.5198	260,290.00
22.10.2025 18:30	43.64	43.455	43.485	43.575	297,723.00
22.10.2025 19:00	43.58	43.4	43.57	43.405	409,702.00
22.10.2025 19:30	43.51	43.12	43.435	43.46	529,724.00
22.10.2025 20:00	43.47	43.26	43.46	43.28	505,656.00
22.10.2025 20:30	43.315	43.2	43.26	43.31	371,862.00
22.10.2025 21:00	43.43	43.2595	43.34	43.39	626,740.00
22.10.2025 21:30	43.45	43.35	43.37	43.425	528,645.00
22.10.2025 22:00	43.53	43.4	43.45	43.46	511,789.00
22.10.2025 22:30	43.575	43.435	43.46	43.535	762,557.00
23.10.2025 16:30	43.87	43.525	43.525	43.705	16,296.00
23.10.2025 17:00	43.69	43.5	43.67	43.66	70,942.00
23.10.2025 17:30	43.835	43.595	43.62	43.835	103,767.00
23.10.2025 18:00	43.9	43.7894	43.85	43.82	136,609.00
23.10.2025 18:30	43.84	43.62	43.81	43.78	230,700.00
23.10.2025 19:00	43.8	43.71	43.78	43.71	278,431.00
23.10.2025 19:30	43.88	43.72	43.72	43.88	250,690.00
23.10.2025 20:00	43.93	43.82	43.88	43.93	279,836.00
23.10.2025 20:30	44.05	43.9275	43.9275	44.03	360,359.00
23.10.2025 21:00	44.045	43.93	44.04	44.02	373,075.00
23.10.2025 21:30	44.03	43.89	44.02	43.89	574,404.00
23.10.2025 22:00	43.925	43.79	43.915	43.81	727,526.00
23.10.2025 22:30	43.805	43.645	43.805	43.7	1,116,583.00
24.10.2025 16:30	44.26	43.79	44.055	44.26	13,469.00
24.10.2025 17:00	44.32	44.065	44.32	44.195	66,388.00
24.10.2025 17:30	44.15	44.03	44.1	44.085	110,132.00
24.10.2025 18:00	44.245	44.08	44.095	44.2	200,045.00
24.10.2025 18:30	44.24	44.06	44.2	44.06	276,198.00
24.10.2025 19:00	44.08	43.99	44.07	44.01	246,129.00
24.10.2025 19:30	44	43.872	43.99	43.955	324,237.00
24.10.2025 20:00	44.005	43.91	43.96	43.99	362,747.00
24.10.2025 20:30	44.03	43.9569	44	44	360,207.00
24.10.2025 21:00	44.025	43.965	44	44.01	446,359.00
24.10.2025 21:30	44.04	43.955	43.995	44	577,285.00
24.10.2025 22:00	44.035	43.955	44.02	43.97	568,683.00
24.10.2025 22:30	43.985	43.87	43.95	43.985	755,174.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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