Italia markets close in 6 hours 1 minute

Corning Incorporated (0R2X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,69+0,06 (+0,17%)
In data: 07:02PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0031,6931,69-
22 apr 202431,3931,6431,3931,6431,64368
19 apr 202430,9131,3430,9131,3031,301.763
18 apr 202430,9831,0730,8130,8230,8245.111
17 apr 202431,1131,3731,0131,3231,321.026
16 apr 202431,2031,4530,9531,1331,131.701
15 apr 202432,0332,0331,6631,7331,731.182
12 apr 202431,9431,9431,5031,5231,522.366
11 apr 202432,4232,4232,0532,4132,411.289
10 apr 202432,0732,1731,7431,9131,91827
09 apr 202432,2932,4732,1432,4732,474.652
08 apr 202433,1833,1832,4732,5032,50331
05 apr 202432,3332,5632,2732,4432,441.588
04 apr 202432,8632,9932,7832,8532,855.576
03 apr 202432,5032,7332,5032,6332,63646
02 apr 202432,5332,6832,5332,6232,621.535
28 mar 202433,1733,1832,9032,9532,951.508
27 mar 202432,5032,7432,5032,7032,704.140
26 mar 202432,5832,6432,3332,3532,354.995
25 mar 202432,5932,6732,4732,4732,473.293
22 mar 202432,8433,1132,5832,6532,656.135
21 mar 202432,9333,2732,8533,1933,191.253
20 mar 202432,5332,6932,4432,6932,69961
19 mar 202432,1532,5232,1232,4532,451.064
18 mar 202432,7832,7832,3532,3532,355.897
15 mar 202432,3732,5632,3732,5032,50893
14 mar 202432,7032,7032,3532,3632,365.520
13 mar 202433,0033,0032,8132,8132,81156
12 mar 202433,1033,1032,7432,8532,85455
11 mar 202432,5632,9232,4932,8832,889.628
08 mar 202432,7332,8832,6232,6432,64864
07 mar 202432,8632,8632,2932,4232,42877
06 mar 202432,7433,1632,6733,1633,161.854
05 mar 202433,2233,2932,4932,5532,555.026
04 mar 202432,3933,4932,3433,4733,471.041
01 mar 202432,3432,5132,0932,5032,501.318
29 feb 202432,2732,4032,1732,1732,174.631
28 feb 202432,0332,1931,6832,1332,132.650
28 feb 20240.28 Dividendo
27 feb 202432,5432,7332,4632,5032,22446
26 feb 202432,5832,7032,1732,6932,41558
23 feb 202432,5632,6032,4832,5632,281.024
22 feb 202432,2032,4732,1632,4732,194.519
21 feb 202432,1732,4432,0732,2231,941.103
20 feb 202431,6832,0831,6432,0831,801.715
19 feb 2024------
16 feb 202432,0332,1831,7732,1831,902.271
15 feb 202431,8132,1831,6932,1831,90754
14 feb 202431,5831,6331,4231,6031,3315.183
13 feb 202431,6731,7831,1531,4131,147.736
12 feb 202432,0332,3531,9232,2331,959.923
09 feb 202431,8132,0331,5932,0131,731.543
08 feb 202431,7031,7731,5431,6531,385.274
07 feb 202432,0632,1431,7331,7531,488.600
06 feb 202432,1132,1631,9832,1531,87829
05 feb 202432,0432,1231,7332,0131,733.134
02 feb 202431,9832,0731,8032,0731,79782
01 feb 202432,3532,3531,8031,8231,541.375
31 gen 202433,3233,3232,5632,5632,283.058
30 gen 202432,8633,8332,6132,9332,6513.487
29 gen 202430,8531,0730,7831,0530,78679
26 gen 202431,0031,0730,8331,0030,73653
25 gen 202430,6831,0330,5330,6930,438.632
24 gen 202430,5230,6630,3830,3830,123.462
23 gen 202430,6330,7930,4130,4430,181.352
22 gen 202430,5030,7530,5030,6630,401.765
19 gen 202430,0830,4429,8630,4230,164.182
18 gen 202430,1330,2529,9630,2129,951.606
17 gen 202429,9230,0129,6429,7429,49428
16 gen 202430,6030,6030,0130,0129,75345.334
15 gen 2024------
12 gen 202430,7030,9530,7030,7330,47548
11 gen 202430,5030,6630,4930,6630,39528
10 gen 202430,5930,5930,3930,5930,3325.237
09 gen 202431,1031,1030,7430,7430,48535
08 gen 202430,7431,2630,6331,2630,99877
05 gen 202430,2630,5630,2630,5630,291.243
04 gen 202430,0530,2730,0030,2730,011.822
03 gen 202430,1930,3330,0030,2229,964.143
02 gen 202430,1830,7330,1230,7330,462.459
29 dic 202330,5030,6130,3430,3430,08784
28 dic 202330,5830,6730,5230,5230,26514
27 dic 202330,4630,5130,4630,4630,20282
22 dic 202330,3230,4730,2830,3930,131.687
21 dic 202329,9730,1529,9130,0029,7481
20 dic 202330,2830,4130,1530,1529,894.981
19 dic 202330,2130,3530,1930,2730,01616
18 dic 202330,4730,4930,2630,3330,071.657
15 dic 202330,5630,5630,3830,3830,12480
14 dic 202329,6830,7429,6830,5630,3054.778
13 dic 202329,5329,5329,1829,1828,93334
12 dic 202329,5529,5629,3929,4129,151.148
11 dic 202329,2029,4529,2029,4529,19702
08 dic 202329,0829,3729,0529,1628,911.151
07 dic 202328,9029,1628,9028,9528,703.711
06 dic 202328,7028,9828,6928,8828,63485
05 dic 202328,7228,7828,3428,4628,211.040
04 dic 202328,8828,9828,5828,6128,361.144
01 dic 202328,3628,9028,3628,7928,54549
30 nov 202328,4328,4328,1428,2728,032.685
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...