Italia markets open in 8 hours 32 minutes

Corning Incorporated (0R2X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,95+0,08 (+0,26%)
Alla chiusura: 07:08PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202328,9029,1628,9028,9928,992.708
06 dic 202328,7028,9828,6928,8828,88485
05 dic 202328,7228,7828,3428,4628,461.040
04 dic 202328,8828,9828,5828,6128,611.144
01 dic 202328,3628,9028,3628,7928,79549
30 nov 202328,4328,4328,1428,2728,272.685
29 nov 202328,2128,4128,1828,2228,221.048
28 nov 202327,7627,9127,6227,6527,65629
27 nov 202328,0228,1027,9427,9927,991.594
24 nov 202328,2828,2828,0728,2528,25506
23 nov 2023------
22 nov 202328,3028,3528,1228,1728,173.392
21 nov 202328,2428,3428,1628,2428,244.349
20 nov 202328,2528,2928,0928,2928,29675
17 nov 202328,5028,5028,3328,3928,39758
16 nov 202328,5528,6328,1328,3628,361.722
16 nov 20230.28 Dividendo
15 nov 202328,6429,0428,6428,7928,511.595
14 nov 202328,1028,4228,1028,3028,02652
13 nov 202327,5127,7827,5027,7327,464.102
10 nov 202326,9827,4226,9827,4227,15456
09 nov 202327,2527,3627,1727,1726,91629
08 nov 202327,2727,2727,2727,2727,01417
07 nov 202327,6727,6927,3827,4827,21620
06 nov 202327,9328,0027,7727,7727,50100.526
03 nov 202327,8628,2827,8627,9927,72441
02 nov 202326,7527,2826,7527,2827,011.485
01 nov 202326,6226,6926,4826,5626,30728
31 ott 202326,7026,8726,7026,8126,542.708
30 ott 202326,7526,8326,4426,6626,40423
27 ott 202326,9826,9826,5826,5826,321.089
26 ott 202326,8027,2526,8027,1826,92381
25 ott 202326,5026,9226,5026,5726,311.546
24 ott 202325,7226,5825,3026,5826,3213.872
23 ott 202327,0227,2126,9427,0626,79458
20 ott 202327,3027,3827,2027,3227,052.875
19 ott 202327,7727,8527,5527,8527,582.589
18 ott 202327,8427,9527,7027,8127,541.168
17 ott 202328,1228,4028,0328,2427,97211
16 ott 202328,1528,4828,0928,4828,20118
13 ott 202328,0628,1827,8427,9727,702.021
12 ott 202328,9628,9628,0028,0027,733.700
11 ott 202329,4629,4628,9928,9928,71228
10 ott 202329,1429,6028,5829,2829,001.524
09 ott 2023------
06 ott 202329,4829,5829,1929,5829,29464
05 ott 202329,9529,9929,6229,6229,33668
04 ott 202330,0230,0329,6129,9429,65766
03 ott 202330,2230,2730,0330,1129,81963
02 ott 202330,2730,2730,0330,0329,741.337
29 set 202330,5530,7330,5030,5030,204.641
28 set 202330,1530,1530,1530,1529,851
27 set 202330,2030,2529,9029,9029,6111.685
26 set 202330,7130,7530,1730,1729,88956
25 set 202331,2131,2130,9431,0930,79512
22 set 202331,3131,4231,3131,3931,08152
21 set 202331,3631,3631,2331,2830,98293
20 set 202332,0032,1131,8531,8531,54551
19 set 202331,7531,8031,5931,8031,49695
18 set 202331,2131,2931,2131,2930,99643
15 set 202331,4831,4931,2831,3931,08413.400
14 set 2023------
13 set 202331,4331,4531,3731,4431,131.505
12 set 202331,0031,2031,0031,1930,897.190
11 set 202331,6031,6031,0231,0230,721.265
08 set 202331,3131,3631,2431,3631,0594
07 set 202331,3831,5031,3831,5031,2078
06 set 202331,9832,0031,3931,6631,351.857
05 set 202332,8032,8032,3732,3732,051.525
04 set 2023------
01 set 202333,0433,0432,9732,9732,6563
31 ago 202332,9633,1032,9633,0032,685.562
30 ago 202332,5832,5832,5832,5832,2623
30 ago 20230.28 Dividendo
29 ago 202332,7432,7832,7432,7832,18492
25 ago 202332,1232,4031,9832,3831,79814
24 ago 202332,0332,0931,9231,9231,34173
23 ago 202332,0732,2232,0732,2231,63549
22 ago 202332,1132,2232,1132,2231,63703
21 ago 202332,1632,1631,9132,0031,42137
18 ago 202332,0032,2332,0032,2331,64315
17 ago 202331,9832,2331,9832,2331,64580
16 ago 202331,7031,8531,7031,8531,27240
15 ago 202332,3632,3631,9331,9331,3576.133
14 ago 202332,3232,3632,1732,3631,77292
11 ago 202332,4832,4832,3532,3531,764
10 ago 202332,8732,8732,6232,6232,031.051
09 ago 202332,6732,7632,6732,7632,17150
08 ago 202332,6932,6932,3232,5831,99852
07 ago 202333,3633,3633,0833,0832,483.664
04 ago 202333,6033,7833,4033,4032,79142
03 ago 202333,4933,8233,2833,7733,1677.193
02 ago 202333,4533,9833,4533,9133,30268
01 ago 202333,9133,9133,7833,8433,22307
31 lug 202333,6733,9933,6733,9933,37629
28 lug 202333,8733,8833,7833,8133,20803
27 lug 202334,7034,7034,2234,4833,851.022
26 lug 202333,7334,1433,4134,1433,52244
25 lug 202333,3934,0633,3933,9733,361.074
24 lug 202333,3333,4033,3333,4032,7919
*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...