Mail

0R2X.L - Corning Incorporated

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	32,79	33,25	32,72	32,83	32,83	1.807
08 giu 2023	32,00	32,00	31,59	31,69	31,69	956
07 giu 2023	31,36	31,91	31,36	31,74	31,74	1.628
06 giu 2023	30,93	31,36	30,93	31,36	31,36	2.050
05 giu 2023	31,45	31,45	31,17	31,22	31,22	659
02 giu 2023	30,87	31,52	30,87	31,46	31,46	167.661
01 giu 2023	30,94	30,97	30,65	30,97	30,97	1.401
31 mag 2023	30,76	30,90	30,50	30,90	30,90	6.322
30 mag 2023	31,27	31,27	31,09	31,13	31,13	1.095
30 mag 2023	0.28 Dividendo
26 mag 2023	31,17	31,67	31,17	31,53	31,26	1.668
25 mag 2023	31,67	31,75	30,83	31,12	30,84	2.571
24 mag 2023	31,52	32,80	31,42	31,42	31,15	1.108
23 mag 2023	31,64	31,83	31,00	31,00	30,72	1.921
22 mag 2023	31,35	31,68	31,33	31,47	31,19	2.055
19 mag 2023	31,51	31,67	31,46	31,46	31,18	2.388
18 mag 2023	30,68	31,15	30,67	31,10	30,82	1.856
17 mag 2023	30,80	30,86	30,69	30,69	30,42	658
16 mag 2023	30,88	30,99	30,75	30,75	30,48	3.308
15 mag 2023	31,05	31,05	31,00	31,00	30,72	100
12 mag 2023	30,98	31,05	30,83	30,83	30,56	36.921
11 mag 2023	31,23	31,23	30,92	30,93	30,66	776
10 mag 2023	31,34	31,34	31,22	31,22	30,94	231
09 mag 2023	31,39	31,39	30,99	31,15	30,87	243.611
05 mag 2023	31,61	31,67	31,29	31,32	31,04	876
04 mag 2023	31,39	31,53	31,28	31,43	31,15	1.352
03 mag 2023	32,57	32,57	32,17	32,17	31,88	728
02 mag 2023	32,83	32,83	32,21	32,42	32,13	2.251
28 apr 2023	32,78	33,10	32,78	33,08	32,79	1.443
27 apr 2023	32,12	32,65	32,12	32,65	32,36	611
26 apr 2023	32,64	32,64	32,20	32,56	32,27	1.589
25 apr 2023	34,15	34,15	33,17	33,38	33,08	2.795
24 apr 2023	33,60	33,60	33,57	33,57	33,27	21.991
21 apr 2023	33,55	33,55	33,47	33,47	33,17	132
20 apr 2023	33,64	33,98	33,60	33,98	33,68	3.188
19 apr 2023	33,93	34,09	33,84	34,09	33,79	1.175
18 apr 2023	34,84	34,84	34,40	34,40	34,10	5.266
17 apr 2023	34,58	34,58	34,58	34,58	34,27	8.182
14 apr 2023	35,08	35,08	34,81	34,81	34,50	243
13 apr 2023	34,68	34,68	34,62	34,68	34,37	1.076
12 apr 2023	35,14	35,14	34,91	34,91	34,60	660
11 apr 2023	35,09	35,18	35,06	35,18	34,86	663
06 apr 2023	34,03	34,25	33,92	34,21	33,90	385
05 apr 2023	34,19	34,44	34,19	34,44	34,13	539
04 apr 2023	34,97	34,97	34,49	34,49	34,18	161.360
03 apr 2023	35,12	35,12	34,80	34,80	34,49	149
31 mar 2023	35,08	35,25	35,05	35,25	34,94	3.134
30 mar 2023	34,71	34,77	34,67	34,77	34,46	420
29 mar 2023	33,55	34,28	33,55	34,26	33,95	135.952
28 mar 2023	33,31	33,45	33,31	33,41	33,12	1.672
27 mar 2023	33,88	33,88	33,58	33,60	33,30	306
24 mar 2023	32,38	32,58	32,22	32,58	32,29	431
23 mar 2023	32,77	33,40	32,46	32,46	32,17	217.527
22 mar 2023	33,67	33,73	33,38	33,39	33,09	1.724
21 mar 2023	33,68	33,68	33,52	33,52	33,22	234
20 mar 2023	33,34	33,34	33,34	33,34	33,04	-
17 mar 2023	33,15	33,15	32,87	32,87	32,58	20.626
16 mar 2023	32,47	33,13	32,47	33,13	32,84	1.383
15 mar 2023	32,80	33,03	32,76	32,92	32,63	7.356
14 mar 2023	33,80	33,83	33,27	33,27	32,97	129
13 mar 2023	33,05	33,05	33,05	33,05	32,76	162
10 mar 2023	33,90	33,90	33,53	33,71	33,41	1.975
09 mar 2023	34,48	34,53	34,22	34,22	33,92	1.201
08 mar 2023	34,62	34,62	34,38	34,38	34,07	4.600
07 mar 2023	35,40	35,40	33,94	33,94	33,63	2.115
06 mar 2023	35,38	35,92	35,38	35,88	35,57	1.090
03 mar 2023	34,73	35,35	34,73	35,20	34,89	2.600
02 mar 2023	34,26	34,39	34,09	34,39	34,08	696
01 mar 2023	33,98	34,38	33,97	34,28	33,97	1.748
28 feb 2023	34,24	34,35	34,15	34,21	33,91	13.315
27 feb 2023	34,67	34,72	34,55	34,55	34,24	272
24 feb 2023	34,22	34,32	34,17	34,22	33,92	898
23 feb 2023	34,64	34,68	34,57	34,57	34,27	800
22 feb 2023	34,63	34,72	34,36	34,36	34,06	1.434
21 feb 2023	35,10	35,22	34,61	34,61	34,30	1.757
20 feb 2023	-	-	-	-	-	-
17 feb 2023	35,18	35,18	35,14	35,15	34,84	2.061
16 feb 2023	35,40	35,40	35,38	35,38	35,07	248
15 feb 2023	35,26	35,46	35,26	35,46	35,14	144
14 feb 2023	35,37	35,37	35,09	35,09	34,78	353
13 feb 2023	35,24	35,65	35,24	35,65	35,34	1.048
10 feb 2023	34,80	35,08	34,80	35,08	34,77	264
09 feb 2023	35,81	35,83	35,46	35,46	35,14	252
08 feb 2023	35,13	35,13	35,13	35,13	34,82	1.100
07 feb 2023	35,12	35,15	35,03	35,12	34,81	265
06 feb 2023	35,28	35,28	35,06	35,18	34,87	1.423
03 feb 2023	35,96	35,99	35,76	35,92	35,60	830
02 feb 2023	35,54	36,11	35,02	36,11	35,79	2.077
01 feb 2023	34,76	35,56	34,76	35,21	34,90	21.760
31 gen 2023	35,44	35,44	34,50	34,74	34,43	5.439
30 gen 2023	36,88	37,06	36,58	36,74	36,42	847
27 gen 2023	36,54	36,88	36,54	36,83	36,50	245
26 gen 2023	36,04	36,04	36,04	36,04	35,72	616
25 gen 2023	35,22	35,36	35,22	35,36	35,05	570
24 gen 2023	35,99	35,99	35,99	35,99	35,67	6
23 gen 2023	35,87	36,51	35,87	36,49	36,16	6.031
20 gen 2023	35,30	35,65	35,13	35,65	35,33	1.663
19 gen 2023	35,74	35,74	35,46	35,46	35,14	15.657
18 gen 2023	36,08	36,08	35,90	35,90	35,58	259
17 gen 2023	36,15	36,42	35,98	36,07	35,75	11.532
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...