גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	44.11	44.11	44.11	44.11	0.00
16:50	44.24	44.24	44.24	44.24	32,144.00
17:00	44.15	44.15	44.15	44.15	33,826.00
17:10	44.19	44.19	44.19	44.19	35,066.00
17:20	44.03	44.03	44.03	44.03	27,969.00
17:30	44.04	44.04	44.04	44.04	39,320.00
17:40	44.07	44.07	44.07	44.07	70,266.00
17:50	43.935	43.935	43.935	43.935	89,111.00
18:00	44.02	44.02	44.02	44.02	60,343.00
18:10	43.99	43.99	43.99	43.99	31,460.00
18:20	44.03	44.03	44.03	44.03	24,095.00
18:30	44.04	44.04	44.04	44.04	19,381.00
18:40	44.08	44.08	44.08	44.08	18,909.00
18:50	44.07	44.07	44.07	44.07	23,832.00
19:00	44	44	44	44	27,212.00
19:10	43.995	43.995	43.995	43.995	23,823.00
19:20	44.01	44.01	44.01	44.01	10,600.00
19:30	43.91	43.91	43.91	43.91	31,276.00
19:40	43.9	43.9	43.9	43.9	15,066.00
19:50	44	44	44	44	15,736.00
20:00	43.9801	43.9801	43.9801	43.9801	18,662.00
20:10	43.92	43.92	43.92	43.92	13,449.00
20:20	43.93	43.93	43.93	43.93	26,485.00
20:30	43.91	43.91	43.91	43.91	20,423.00
20:40	43.89	43.89	43.89	43.89	36,435.00
20:50	43.81	43.81	43.81	43.81	38,862.00
21:00	43.79	43.79	43.79	43.79	13,968.00
21:10	43.86	43.86	43.86	43.86	25,294.00
21:20	43.855	43.855	43.855	43.855	26,379.00
21:30	43.84	43.84	43.84	43.84	23,858.00
21:40	43.88	43.88	43.88	43.88	27,284.00
21:50	43.86	43.86	43.86	43.86	25,789.00
22:00	43.885	43.885	43.885	43.885	27,723.00
22:10	43.92	43.92	43.92	43.92	53,222.00
22:20	43.92	43.92	43.92	43.92	34,549.00
22:30	44.015	44.015	44.015	44.015	49,316.00
22:40	43.98	43.98	43.98	43.98	43,661.00
22:50	44.025	44.025	44.025	44.025	61,601.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	42.96	42.59	42.96	42.65	236,542.00
29.08.2025 17:30	42.68	42.575	42.64	42.65	352,961.00
29.08.2025 18:00	42.65	42.56	42.63	42.5916	635,861.00
29.08.2025 18:30	42.65	42.585	42.59	42.645	614,521.00
29.08.2025 19:00	42.66	42.585	42.64	42.6	789,325.00
29.08.2025 19:30	42.65	42.58	42.6	42.59	968,788.00
29.08.2025 20:00	42.605	42.54	42.58	42.6	1,204,134.00
29.08.2025 20:30	42.665	42.61	42.61	42.66	931,350.00
29.08.2025 21:00	42.675	42.5358	42.675	42.605	1,466,907.00
29.08.2025 21:30	42.635	42.575	42.605	42.575	1,520,032.00
29.08.2025 22:00	42.61	42.54	42.57	42.585	2,081,940.00
29.08.2025 22:30	42.745	42.585	42.605	42.7	2,754,582.00
02.09.2025 16:30	42.36	42.12	42.135	42.29	105,073.00
02.09.2025 17:00	42.48	42.38	42.435	42.44	281,320.00
02.09.2025 17:30	42.46	42.215	42.46	42.27	412,597.00
02.09.2025 18:00	42.36	42.21	42.32	42.35	626,756.00
02.09.2025 18:30	42.37	42.27	42.34	42.335	569,136.00
02.09.2025 19:00	42.38	42.24	42.35	42.24	687,336.00
02.09.2025 19:30	42.33	42.2325	42.2325	42.299	1,062,012.00
02.09.2025 20:00	42.4	42.33	42.33	42.39	1,389,604.00
02.09.2025 20:30	42.495	42.43	42.43	42.45	1,226,745.00
02.09.2025 21:00	42.48	42.3481	42.47	42.355	1,686,933.00
02.09.2025 21:30	42.46	42.365	42.365	42.42	1,984,009.00
02.09.2025 22:00	42.58	42.435	42.445	42.575	2,473,100.00
02.09.2025 22:30	42.64	42.555	42.57	42.64	3,000,770.00
03.09.2025 16:30	43.6035	43.14	43.6035	43.16	173,235.00
03.09.2025 17:00	43.125	42.97	43.12	43.005	374,339.00
03.09.2025 17:30	43.13	43.025	43.05	43.11	481,830.00
03.09.2025 18:00	43.09	42.88	43.09	42.88	838,709.00
03.09.2025 18:30	42.96	42.86	42.915	42.9	1,106,656.00
03.09.2025 19:00	42.925	42.81	42.91	42.89	1,436,154.00
03.09.2025 19:30	42.995	42.9	42.9	42.96	1,394,936.00
03.09.2025 20:00	43.01	42.93	42.97	42.96	1,345,806.00
03.09.2025 20:30	42.955	42.73	42.955	42.745	1,969,482.00
03.09.2025 21:00	42.91	42.76	42.76	42.9056	2,454,485.00
03.09.2025 21:30	42.92	42.82	42.9	42.83	1,989,672.00
03.09.2025 22:00	42.825	42.76	42.82	42.785	2,669,230.00
03.09.2025 22:30	42.99	42.79	42.79	42.937	3,088,374.00
04.09.2025 16:30	43.15	42.95	42.97	43.12	65,810.00
04.09.2025 17:00	43.23	43.07	43.1444	43.23	251,282.00
04.09.2025 17:30	43.3	43.195	43.27	43.3	323,674.00
04.09.2025 18:00	43.47	43.32	43.35	43.46	520,724.00
04.09.2025 18:30	43.47	43.39	43.45	43.455	739,957.00
04.09.2025 19:00	43.51	43.39	43.47	43.39	1,068,065.00
04.09.2025 19:30	43.42	43.36	43.39	43.37	1,088,292.00
04.09.2025 20:00	43.465	43.4	43.4	43.41	1,407,974.00
04.09.2025 20:30	43.55	43.345	43.405	43.53	1,258,080.00
04.09.2025 21:00	43.585	43.48	43.53	43.56	1,548,125.00
04.09.2025 21:30	43.59	43.44	43.565	43.5	2,223,986.00
04.09.2025 22:00	43.605	43.505	43.51	43.55	2,725,696.00
04.09.2025 22:30	43.84	43.525	43.555	43.82	3,495,150.00
05.09.2025 16:30	44.275	43.79	43.79	44.23	86,916.00
05.09.2025 17:00	44.23	44.01	44.23	44.075	281,204.00
05.09.2025 17:30	44.07	43.935	44.06	43.97	758,884.00
05.09.2025 18:00	44.06	43.92	44.01	44.04	1,030,450.00
05.09.2025 18:30	44.1	43.94	44.03	43.94	1,076,464.00
05.09.2025 19:00	44.01	43.86	43.95	43.9	1,422,831.00
05.09.2025 19:30	44	43.88	43.9	44	1,342,259.00
05.09.2025 20:00	44	43.875	44	43.875	1,579,880.00
05.09.2025 20:30	43.89	43.74	43.875	43.785	1,798,448.00
05.09.2025 21:00	43.915	43.8	43.81	43.86	2,052,047.00
05.09.2025 21:30	43.925	43.8401	43.9	43.925	2,070,158.00
05.09.2025 22:00	44.02	43.89	43.93	43.985	2,340,261.00
05.09.2025 22:30	44.1	43.94	43.975	44.005	3,272,030.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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