Italia markets closed

Corning Incorporated (0R2X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,97+1,03 (+2,30%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202444,4446,0943,5045,9745,9710.845
11 lug 202445,5545,8444,8145,0145,0120.693
10 lug 202445,0645,7244,7645,4745,4755.864
09 lug 202443,7445,0443,5044,9444,94117.917
08 lug 202440,9743,5440,9042,9742,9762.254
05 lug 202438,4938,4938,1038,3838,3811.262
04 lug 2024------
03 lug 202438,4138,5538,1738,4038,406.708
02 lug 202438,4938,9638,3938,4338,434.571
01 lug 202438,9538,9838,5138,5138,511.904
28 giu 202438,8638,9938,5938,9038,90535.561
27 giu 202438,0438,7637,8938,6538,655.832
26 giu 202439,7839,8038,4338,4538,455.138
25 giu 202439,8039,9539,6539,6739,673.245
24 giu 202439,8540,4039,5940,1240,125.249
21 giu 202439,9040,4039,7940,2140,215.281
20 giu 202440,4640,4639,6539,8039,8010.579
19 giu 2024------
18 giu 202438,8039,7738,7539,6739,677.339
17 giu 202437,5539,0837,5538,9038,907.067
14 giu 202437,9037,9037,1937,2637,264.160
13 giu 202438,0938,0937,1537,9437,9410.539
12 giu 202437,3938,2937,3938,0738,074.056
11 giu 202436,6837,5736,6337,3337,334.584
10 giu 202436,7036,8136,5936,7936,791.979
07 giu 202437,1937,3336,8736,8736,872.136
06 giu 202437,5237,5237,2837,3837,381.423
05 giu 202437,1337,3036,9737,2737,272.291
04 giu 202437,0737,3636,9237,1137,1165.720
03 giu 202437,2637,4937,0837,1937,192.050
31 mag 202436,7636,9536,6936,9036,902.745
31 mag 20240.28 Dividendo
30 mag 202436,6437,2736,2437,0036,725.112
29 mag 202435,4135,7635,4135,7635,482.113
28 mag 202436,1636,2136,0036,0335,752.686
24 mag 202436,2436,5136,2436,3336,061.465
23 mag 202436,6536,6536,1436,1435,872.119
22 mag 202436,4636,6236,3736,4436,161.190
21 mag 202435,7436,6035,5536,6036,325.005
20 mag 202435,4535,5935,2935,4035,131.598
17 mag 202435,3535,3635,1835,2434,981.094
16 mag 202434,9735,3434,9735,1534,891.114
15 mag 202435,1135,1934,8834,9734,712.569
14 mag 202434,3634,7634,3634,7634,501.073
13 mag 202434,2834,3834,1834,2333,97679
10 mag 202434,3534,3834,1634,1633,901.502
09 mag 202433,9934,0633,9834,0133,752.672
08 mag 202433,3133,8833,2433,8233,56908
07 mag 202433,5533,6333,4533,6133,353.077
03 mag 202433,6133,7933,6133,6933,44736
02 mag 202433,4033,5333,1333,4933,23946
01 mag 202433,4233,6732,9933,6333,38802
30 apr 202433,2434,3633,1233,8233,5610.652
29 apr 202431,5831,7331,5031,7331,49295
26 apr 202431,3531,5531,3531,5531,311.450
25 apr 202431,5831,5831,2631,3131,07258
24 apr 202431,5431,6031,3431,4831,2498
23 apr 202431,5731,8331,5531,6931,45399
22 apr 202431,3931,6431,3931,6431,40368
19 apr 202430,9131,3430,9131,3031,061.763
18 apr 202430,9831,0730,8130,8230,5845.111
17 apr 202431,1131,3731,0131,3231,081.026
16 apr 202431,2031,4530,9531,1330,891.701
15 apr 202432,0332,0331,6631,7331,491.182
12 apr 202431,9431,9431,5031,5231,282.366
11 apr 202432,4232,4232,0532,4132,161.289
10 apr 202432,0732,1731,7431,9131,67827
09 apr 202432,2932,4732,1432,4732,224.652
08 apr 202433,1833,1832,4732,5032,25331
05 apr 202432,3332,5632,2732,4432,201.588
04 apr 202432,8632,9932,7832,8532,605.576
03 apr 202432,5032,7332,5032,6332,38646
02 apr 202432,5332,6832,5332,6232,371.535
28 mar 202433,1733,1832,9032,9532,701.508
27 mar 202432,5032,7432,5032,7032,454.140
26 mar 202432,5832,6432,3332,3532,114.995
25 mar 202432,5932,6732,4732,4732,233.293
22 mar 202432,8433,1132,5832,6532,416.135
21 mar 202432,9333,2732,8533,1932,941.253
20 mar 202432,5332,6932,4432,6932,44961
19 mar 202432,1532,5232,1232,4532,201.064
18 mar 202432,7832,7832,3532,3532,115.897
15 mar 202432,3732,5632,3732,5032,25893
14 mar 202432,7032,7032,3532,3632,125.520
13 mar 202433,0033,0032,8132,8132,56156
12 mar 202433,1033,1032,7432,8532,60455
11 mar 202432,5632,9232,4932,8832,639.628
08 mar 202432,7332,8832,6232,6432,40864
07 mar 202432,8632,8632,2932,4232,17877
06 mar 202432,7433,1632,6733,1632,911.854
05 mar 202433,2233,2932,4932,5532,305.026
04 mar 202432,3933,4932,3433,4733,221.041
01 mar 202432,3432,5132,0932,5032,251.318
29 feb 202432,2732,4032,1732,1731,934.631
28 feb 202432,0332,1931,6832,1331,882.650
28 feb 20240.28 Dividendo
27 feb 202432,5432,7332,4632,5031,98446
26 feb 202432,5832,7032,1732,6932,16558
23 feb 202432,5632,6032,4832,5632,031.024
22 feb 202432,2032,4732,1632,4731,944.519
*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...