0R2X.L - Corning Incorporated

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202332,7933,2532,7232,8332,831.807
08 giu 202332,0032,0031,5931,6931,69956
07 giu 202331,3631,9131,3631,7431,741.628
06 giu 202330,9331,3630,9331,3631,362.050
05 giu 202331,4531,4531,1731,2231,22659
02 giu 202330,8731,5230,8731,4631,46167.661
01 giu 202330,9430,9730,6530,9730,971.401
31 mag 202330,7630,9030,5030,9030,906.322
30 mag 202331,2731,2731,0931,1331,131.095
30 mag 20230.28 Dividendo
26 mag 202331,1731,6731,1731,5331,261.668
25 mag 202331,6731,7530,8331,1230,842.571
24 mag 202331,5232,8031,4231,4231,151.108
23 mag 202331,6431,8331,0031,0030,721.921
22 mag 202331,3531,6831,3331,4731,192.055
19 mag 202331,5131,6731,4631,4631,182.388
18 mag 202330,6831,1530,6731,1030,821.856
17 mag 202330,8030,8630,6930,6930,42658
16 mag 202330,8830,9930,7530,7530,483.308
15 mag 202331,0531,0531,0031,0030,72100
12 mag 202330,9831,0530,8330,8330,5636.921
11 mag 202331,2331,2330,9230,9330,66776
10 mag 202331,3431,3431,2231,2230,94231
09 mag 202331,3931,3930,9931,1530,87243.611
05 mag 202331,6131,6731,2931,3231,04876
04 mag 202331,3931,5331,2831,4331,151.352
03 mag 202332,5732,5732,1732,1731,88728
02 mag 202332,8332,8332,2132,4232,132.251
28 apr 202332,7833,1032,7833,0832,791.443
27 apr 202332,1232,6532,1232,6532,36611
26 apr 202332,6432,6432,2032,5632,271.589
25 apr 202334,1534,1533,1733,3833,082.795
24 apr 202333,6033,6033,5733,5733,2721.991
21 apr 202333,5533,5533,4733,4733,17132
20 apr 202333,6433,9833,6033,9833,683.188
19 apr 202333,9334,0933,8434,0933,791.175
18 apr 202334,8434,8434,4034,4034,105.266
17 apr 202334,5834,5834,5834,5834,278.182
14 apr 202335,0835,0834,8134,8134,50243
13 apr 202334,6834,6834,6234,6834,371.076
12 apr 202335,1435,1434,9134,9134,60660
11 apr 202335,0935,1835,0635,1834,86663
06 apr 202334,0334,2533,9234,2133,90385
05 apr 202334,1934,4434,1934,4434,13539
04 apr 202334,9734,9734,4934,4934,18161.360
03 apr 202335,1235,1234,8034,8034,49149
31 mar 202335,0835,2535,0535,2534,943.134
30 mar 202334,7134,7734,6734,7734,46420
29 mar 202333,5534,2833,5534,2633,95135.952
28 mar 202333,3133,4533,3133,4133,121.672
27 mar 202333,8833,8833,5833,6033,30306
24 mar 202332,3832,5832,2232,5832,29431
23 mar 202332,7733,4032,4632,4632,17217.527
22 mar 202333,6733,7333,3833,3933,091.724
21 mar 202333,6833,6833,5233,5233,22234
20 mar 202333,3433,3433,3433,3433,04-
17 mar 202333,1533,1532,8732,8732,5820.626
16 mar 202332,4733,1332,4733,1332,841.383
15 mar 202332,8033,0332,7632,9232,637.356
14 mar 202333,8033,8333,2733,2732,97129
13 mar 202333,0533,0533,0533,0532,76162
10 mar 202333,9033,9033,5333,7133,411.975
09 mar 202334,4834,5334,2234,2233,921.201
08 mar 202334,6234,6234,3834,3834,074.600
07 mar 202335,4035,4033,9433,9433,632.115
06 mar 202335,3835,9235,3835,8835,571.090
03 mar 202334,7335,3534,7335,2034,892.600
02 mar 202334,2634,3934,0934,3934,08696
01 mar 202333,9834,3833,9734,2833,971.748
28 feb 202334,2434,3534,1534,2133,9113.315
27 feb 202334,6734,7234,5534,5534,24272
24 feb 202334,2234,3234,1734,2233,92898
23 feb 202334,6434,6834,5734,5734,27800
22 feb 202334,6334,7234,3634,3634,061.434
21 feb 202335,1035,2234,6134,6134,301.757
20 feb 2023------
17 feb 202335,1835,1835,1435,1534,842.061
16 feb 202335,4035,4035,3835,3835,07248
15 feb 202335,2635,4635,2635,4635,14144
14 feb 202335,3735,3735,0935,0934,78353
13 feb 202335,2435,6535,2435,6535,341.048
10 feb 202334,8035,0834,8035,0834,77264
09 feb 202335,8135,8335,4635,4635,14252
08 feb 202335,1335,1335,1335,1334,821.100
07 feb 202335,1235,1535,0335,1234,81265
06 feb 202335,2835,2835,0635,1834,871.423
03 feb 202335,9635,9935,7635,9235,60830
02 feb 202335,5436,1135,0236,1135,792.077
01 feb 202334,7635,5634,7635,2134,9021.760
31 gen 202335,4435,4434,5034,7434,435.439
30 gen 202336,8837,0636,5836,7436,42847
27 gen 202336,5436,8836,5436,8336,50245
26 gen 202336,0436,0436,0436,0435,72616
25 gen 202335,2235,3635,2235,3635,05570
24 gen 202335,9935,9935,9935,9935,676
23 gen 202335,8736,5135,8736,4936,166.031
20 gen 202335,3035,6535,1335,6535,331.663
19 gen 202335,7435,7435,4635,4635,1415.657
18 gen 202336,0836,0835,9035,9035,58259
17 gen 202336,1536,4235,9836,0735,7511.532
*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...