Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.980,27 +204,89 (+0,54%) Nasdaq
15.371,72 -229,78 (-1,47%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,57 +0,84 (+1,02%) Bitcoin EUR
60.257,50 +823,45 (+1,39%)
Corning Incorporated (GLW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:37PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 30,91 | 31,39 | 30,91 | 31,20 | 31,20 | 1.469.373 |
| 18 apr 2024 | 31,05 | 31,13 | 30,72 | 30,91 | 30,91 | 4.653.700 |
| 17 apr 2024 | 31,01 | 31,44 | 30,95 | 30,98 | 30,98 | 5.182.800 |
| 16 apr 2024 | 31,39 | 31,44 | 30,90 | 30,92 | 30,92 | 5.754.400 |
| 15 apr 2024 | 31,83 | 32,04 | 31,26 | 31,29 | 31,29 | 3.385.000 |
| 12 apr 2024 | 31,92 | 32,05 | 31,38 | 31,49 | 31,49 | 3.352.500 |
| 11 apr 2024 | 32,42 | 32,53 | 32,03 | 32,27 | 32,27 | 5.991.300 |
| 10 apr 2024 | 32,07 | 32,18 | 31,74 | 31,95 | 31,95 | 4.155.300 |
| 09 apr 2024 | 32,29 | 32,57 | 32,10 | 32,55 | 32,55 | 4.345.000 |
| 08 apr 2024 | 32,79 | 32,79 | 32,19 | 32,19 | 32,19 | 4.923.700 |
| 05 apr 2024 | 32,33 | 32,65 | 32,28 | 32,54 | 32,54 | 4.540.700 |
| 04 apr 2024 | 32,97 | 32,99 | 32,27 | 32,37 | 32,37 | 4.417.500 |
| 03 apr 2024 | 32,50 | 32,74 | 32,41 | 32,57 | 32,57 | 2.985.700 |
| 02 apr 2024 | 32,54 | 32,70 | 32,44 | 32,51 | 32,51 | 5.086.200 |
| 01 apr 2024 | 32,94 | 33,01 | 32,64 | 32,67 | 32,67 | 2.304.500 |
| 28 mar 2024 | 33,10 | 33,32 | 32,88 | 32,96 | 32,96 | 3.939.100 |
| 27 mar 2024 | 32,50 | 33,04 | 32,38 | 33,02 | 33,02 | 4.027.000 |
| 26 mar 2024 | 32,58 | 32,69 | 32,29 | 32,31 | 32,31 | 5.452.600 |
| 25 mar 2024 | 32,54 | 32,71 | 32,45 | 32,47 | 32,47 | 2.587.700 |
| 22 mar 2024 | 32,98 | 33,02 | 32,54 | 32,57 | 32,57 | 4.104.400 |
| 21 mar 2024 | 32,86 | 33,34 | 32,82 | 33,13 | 33,13 | 5.398.100 |
| 20 mar 2024 | 32,58 | 32,79 | 32,41 | 32,67 | 32,67 | 5.431.600 |
| 19 mar 2024 | 32,17 | 32,55 | 32,07 | 32,55 | 32,55 | 4.040.500 |
| 18 mar 2024 | 32,64 | 32,68 | 32,27 | 32,33 | 32,33 | 6.913.400 |
| 15 mar 2024 | 32,40 | 32,60 | 32,37 | 32,51 | 32,51 | 8.405.200 |
| 14 mar 2024 | 32,66 | 32,74 | 32,22 | 32,53 | 32,53 | 3.889.600 |
| 13 mar 2024 | 33,00 | 33,04 | 32,60 | 32,73 | 32,73 | 3.826.800 |
| 12 mar 2024 | 32,90 | 32,99 | 32,70 | 32,89 | 32,89 | 3.366.000 |
| 11 mar 2024 | 32,80 | 32,94 | 32,46 | 32,90 | 32,90 | 3.051.300 |
| 08 mar 2024 | 32,73 | 32,89 | 32,51 | 32,71 | 32,71 | 3.836.100 |
| 07 mar 2024 | 32,86 | 32,90 | 32,26 | 32,60 | 32,60 | 6.428.200 |
| 06 mar 2024 | 32,72 | 33,16 | 32,66 | 32,81 | 32,81 | 3.831.100 |
| 05 mar 2024 | 33,20 | 33,28 | 32,28 | 32,50 | 32,50 | 6.456.700 |
| 04 mar 2024 | 32,36 | 33,56 | 32,28 | 33,38 | 33,38 | 5.846.000 |
| 01 mar 2024 | 32,29 | 32,62 | 32,08 | 32,45 | 32,45 | 4.710.900 |
| 29 feb 2024 | 32,26 | 32,40 | 32,13 | 32,24 | 32,24 | 6.684.800 |
| 28 feb 2024 | 32,03 | 32,22 | 31,81 | 32,09 | 32,09 | 3.000.400 |
| 28 feb 2024 | 0.28 Dividendo | |||||
| 27 feb 2024 | 32,66 | 32,76 | 32,34 | 32,43 | 32,15 | 2.533.800 |
| 26 feb 2024 | 32,61 | 32,77 | 32,51 | 32,51 | 32,23 | 4.089.800 |
| 23 feb 2024 | 32,77 | 32,77 | 32,46 | 32,69 | 32,41 | 2.885.300 |
| 22 feb 2024 | 32,30 | 32,72 | 32,09 | 32,69 | 32,41 | 4.716.700 |
| 21 feb 2024 | 32,20 | 32,46 | 32,05 | 32,25 | 31,97 | 3.922.400 |
| 20 feb 2024 | 31,64 | 32,30 | 31,63 | 32,29 | 32,01 | 5.561.900 |
| 16 feb 2024 | 31,93 | 32,21 | 31,73 | 31,91 | 31,63 | 3.373.900 |
| 15 feb 2024 | 31,81 | 32,22 | 31,81 | 32,03 | 31,75 | 3.589.000 |
| 14 feb 2024 | 31,59 | 31,81 | 31,41 | 31,75 | 31,48 | 3.888.800 |
| 13 feb 2024 | 31,67 | 31,83 | 30,97 | 31,28 | 31,01 | 5.065.200 |
| 12 feb 2024 | 32,03 | 32,38 | 31,91 | 32,18 | 31,90 | 3.206.300 |
| 09 feb 2024 | 31,65 | 32,05 | 31,58 | 32,04 | 31,76 | 2.844.500 |
| 08 feb 2024 | 31,71 | 31,81 | 31,53 | 31,73 | 31,46 | 3.542.500 |
| 07 feb 2024 | 32,06 | 32,12 | 31,56 | 31,79 | 31,52 | 3.955.800 |
| 06 feb 2024 | 32,11 | 32,20 | 31,95 | 32,04 | 31,76 | 3.984.500 |
| 05 feb 2024 | 31,99 | 32,15 | 31,72 | 32,01 | 31,73 | 9.026.400 |
| 02 feb 2024 | 31,95 | 32,42 | 31,85 | 32,25 | 31,97 | 4.246.800 |
| 01 feb 2024 | 32,35 | 32,44 | 31,77 | 32,09 | 31,81 | 5.168.400 |
| 31 gen 2024 | 33,32 | 33,39 | 32,36 | 32,49 | 32,21 | 10.103.800 |
| 30 gen 2024 | 32,80 | 33,87 | 32,59 | 33,30 | 33,01 | 11.379.800 |
| 29 gen 2024 | 30,80 | 31,18 | 30,77 | 31,15 | 30,88 | 7.017.200 |
| 26 gen 2024 | 30,93 | 31,09 | 30,79 | 30,86 | 30,59 | 4.596.600 |
| 25 gen 2024 | 30,60 | 31,07 | 30,51 | 30,82 | 30,55 | 4.926.900 |
| 24 gen 2024 | 30,52 | 30,68 | 30,31 | 30,37 | 30,11 | 5.495.700 |
| 23 gen 2024 | 30,61 | 30,83 | 30,30 | 30,30 | 30,04 | 6.164.200 |
| 22 gen 2024 | 30,50 | 30,77 | 30,49 | 30,62 | 30,36 | 5.276.200 |
| 19 gen 2024 | 30,21 | 30,56 | 29,82 | 30,44 | 30,18 | 5.534.500 |
| 18 gen 2024 | 30,13 | 30,33 | 29,93 | 30,16 | 29,90 | 4.969.200 |
| 17 gen 2024 | 29,95 | 30,08 | 29,71 | 29,85 | 29,59 | 2.826.000 |
| 16 gen 2024 | 30,33 | 30,40 | 29,97 | 30,22 | 29,96 | 5.246.400 |
| 12 gen 2024 | 30,91 | 31,01 | 30,58 | 30,60 | 30,34 | 4.333.700 |
| 11 gen 2024 | 30,60 | 30,78 | 30,38 | 30,74 | 30,47 | 3.779.700 |
| 10 gen 2024 | 30,50 | 30,83 | 30,33 | 30,69 | 30,43 | 2.841.500 |
| 09 gen 2024 | 31,02 | 31,14 | 30,51 | 30,59 | 30,33 | 4.271.600 |
| 08 gen 2024 | 30,63 | 31,41 | 30,57 | 31,32 | 31,05 | 6.979.700 |
| 05 gen 2024 | 30,19 | 30,62 | 30,10 | 30,57 | 30,31 | 5.701.300 |
| 04 gen 2024 | 30,08 | 30,38 | 29,85 | 30,28 | 30,02 | 4.008.600 |
| 03 gen 2024 | 30,18 | 30,35 | 29,98 | 30,13 | 29,87 | 4.439.600 |
| 02 gen 2024 | 30,19 | 30,73 | 30,08 | 30,49 | 30,23 | 4.923.400 |
| 29 dic 2023 | 30,49 | 30,64 | 30,30 | 30,45 | 30,19 | 2.855.800 |
| 28 dic 2023 | 30,61 | 30,68 | 30,51 | 30,63 | 30,37 | 3.575.000 |
| 27 dic 2023 | 30,47 | 30,58 | 30,37 | 30,56 | 30,30 | 2.896.300 |
| 26 dic 2023 | 30,15 | 30,55 | 30,15 | 30,45 | 30,19 | 2.201.700 |
| 22 dic 2023 | 30,31 | 30,50 | 30,14 | 30,23 | 29,97 | 2.973.100 |
| 21 dic 2023 | 29,97 | 30,19 | 29,82 | 30,18 | 29,92 | 3.703.500 |
| 20 dic 2023 | 30,29 | 30,42 | 29,74 | 29,75 | 29,49 | 3.642.900 |
| 19 dic 2023 | 30,25 | 30,41 | 30,16 | 30,38 | 30,12 | 4.435.800 |
| 18 dic 2023 | 30,33 | 30,53 | 30,09 | 30,10 | 29,84 | 7.148.400 |
| 15 dic 2023 | 30,48 | 30,68 | 30,28 | 30,46 | 30,20 | 7.860.400 |
| 14 dic 2023 | 29,85 | 30,80 | 29,85 | 30,57 | 30,31 | 5.375.100 |
| 13 dic 2023 | 29,47 | 29,76 | 29,14 | 29,68 | 29,42 | 5.506.400 |
| 12 dic 2023 | 29,52 | 29,56 | 29,34 | 29,41 | 29,16 | 4.178.400 |
| 11 dic 2023 | 29,20 | 29,53 | 29,17 | 29,50 | 29,25 | 5.919.700 |
| 08 dic 2023 | 29,08 | 29,38 | 29,01 | 29,11 | 28,86 | 3.790.800 |
| 07 dic 2023 | 28,91 | 29,20 | 28,76 | 29,01 | 28,76 | 4.718.500 |
| 06 dic 2023 | 28,72 | 29,01 | 28,63 | 28,79 | 28,54 | 4.608.600 |
| 05 dic 2023 | 28,72 | 28,78 | 28,30 | 28,46 | 28,21 | 4.754.700 |
| 04 dic 2023 | 28,88 | 28,99 | 28,53 | 28,86 | 28,61 | 3.449.900 |
| 01 dic 2023 | 28,32 | 28,90 | 28,25 | 28,84 | 28,59 | 3.638.600 |
| 30 nov 2023 | 28,43 | 28,51 | 28,02 | 28,49 | 28,24 | 7.180.600 |
| 29 nov 2023 | 28,04 | 28,41 | 28,04 | 28,22 | 27,98 | 3.565.700 |
| 28 nov 2023 | 27,77 | 27,96 | 27,57 | 27,76 | 27,52 | 5.052.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.