Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GLW.US
46.20+0.44(+0.96%)(czas lokalny: 16.07.2024 16:00)Corning, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 45.90 | 46.39 | 45.72 | 46.20 | 8 214 077 | 0 |
15.07.2024 | 45.76 | 46.27 | 45.42 | 45.76 | 11 466 161 | 0 |
12.07.2024 | 45.47 | 46.13 | 45.22 | 45.62 | 10 033 620 | 0 |
11.07.2024 | 45.48 | 45.87 | 44.77 | 45.05 | 9 988 355 | 0 |
10.07.2024 | 45.00 | 45.73 | 44.75 | 45.48 | 13 145 699 | 0 |
09.07.2024 | 43.70 | 45.05 | 43.55 | 44.67 | 22 282 832 | 0 |
08.07.2024 | 41.09 | 43.58 | 40.82 | 43.05 | 35 404 344 | 0 |
05.07.2024 | 38.49 | 38.52 | 38.12 | 38.44 | 3 284 440 | 0 |
03.07.2024 | 38.54 | 38.57 | 38.17 | 38.42 | 3 077 788 | 0 |
02.07.2024 | 38.71 | 38.90 | 38.15 | 38.39 | 6 253 721 | 0 |
01.07.2024 | 38.95 | 39.07 | 38.42 | 38.66 | 4 087 718 | 0 |
28.06.2024 | 38.82 | 39.06 | 38.67 | 38.85 | 8 363 816 | 0 |
27.06.2024 | 38.25 | 38.80 | 37.87 | 38.59 | 11 576 056 | 0 |
26.06.2024 | 39.42 | 39.53 | 37.99 | 38.28 | 15 830 026 | 0 |
25.06.2024 | 39.80 | 39.99 | 39.62 | 39.77 | 5 251 053 | 0 |
24.06.2024 | 39.86 | 40.38 | 39.59 | 39.90 | 9 371 193 | 0 |
21.06.2024 | 40.01 | 40.46 | 39.78 | 40.05 | 12 914 221 | 0 |
20.06.2024 | 40.24 | 40.45 | 39.61 | 39.85 | 9 041 934 | 0 |
18.06.2024 | 39.00 | 40.21 | 40.21 | 40.21 | 15 808 448 | 0 |
17.06.2024 | 38.24 | 39.15 | 37.91 | 38.75 | 12 205 349 | 0 |
14.06.2024 | 37.89 | 37.97 | 37.05 | 37.25 | 4 436 135 | 0 |
13.06.2024 | 37.20 | 38.17 | 37.12 | 38.08 | 9 034 954 | 0 |
12.06.2024 | 37.75 | 38.31 | 37.51 | 38.02 | 8 374 229 | 0 |
11.06.2024 | 36.66 | 37.57 | 36.61 | 37.35 | 8 785 169 | 0 |
10.06.2024 | 36.67 | 36.90 | 36.58 | 36.86 | 3 000 136 | 0 |
07.06.2024 | 37.21 | 37.29 | 36.81 | 36.93 | 4 109 436 | 0 |
06.06.2024 | 37.43 | 37.49 | 37.26 | 37.40 | 3 896 315 | 0 |
05.06.2024 | 37.20 | 37.52 | 36.96 | 37.49 | 3 433 052 | 0 |
04.06.2024 | 37.04 | 37.24 | 36.91 | 37.01 | 3 417 503 | 0 |
03.06.2024 | 37.26 | 37.51 | 37.04 | 37.36 | 5 588 237 | 0 |
31.05.2024 | 36.66 | 37.27 | 36.63 | 37.26 | 7 323 975 | 0 |
30.05.2024 | 36.67 | 37.28 | 36.21 | 36.96 | 11 630 153 | 0 |
29.05.2024 | 35.47 | 35.80 | 35.40 | 35.55 | 3 488 805 | 0 |
28.05.2024 | 36.18 | 36.23 | 35.74 | 35.85 | 4 076 719 | 0 |
24.05.2024 | 36.36 | 36.28 | 36.28 | 36.28 | 2 763 482 | 0 |
23.05.2024 | 36.59 | 36.57 | 36.08 | 36.12 | 3 087 735 | 0 |
22.05.2024 | 36.47 | 36.74 | 36.33 | 36.58 | 5 037 592 | 0 |
21.05.2024 | 35.50 | 36.80 | 35.40 | 36.48 | 10 929 020 | 0 |
20.05.2024 | 35.32 | 35.60 | 35.30 | 35.52 | 7 332 382 | 0 |
17.05.2024 | 35.35 | 35.39 | 35.12 | 35.35 | 3 780 714 | 0 |
16.05.2024 | 35.07 | 35.32 | 35.01 | 35.22 | 4 606 053 | 0 |
15.05.2024 | 35.05 | 35.14 | 34.87 | 35.11 | 4 044 775 | 0 |
14.05.2024 | 34.36 | 35.03 | 34.33 | 34.95 | 6 722 942 | 0 |
13.05.2024 | 34.17 | 34.44 | 34.15 | 34.28 | 2 428 019 | 0 |
10.05.2024 | 34.35 | 34.38 | 34.08 | 34.17 | 2 891 455 | 0 |
09.05.2024 | 34.00 | 34.22 | 33.94 | 34.20 | 2 775 576 | 0 |
08.05.2024 | 33.30 | 33.95 | 33.30 | 33.93 | 3 955 771 | 0 |
07.05.2024 | 33.56 | 33.66 | 33.37 | 33.42 | 3 997 426 | 0 |
06.05.2024 | 33.70 | 33.85 | 32.92 | 33.44 | 6 961 563 | 0 |
03.05.2024 | 33.76 | 33.87 | 33.51 | 33.72 | 4 490 048 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus