Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GLW.US
36.48+0.96(+2.70%)(czas lokalny: 21.05.2024 16:00)Corning, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.05.2024 | 35.50 | 36.80 | 35.40 | 36.48 | 10 929 020 | 0 |
20.05.2024 | 35.32 | 35.60 | 35.30 | 35.52 | 7 332 382 | 0 |
17.05.2024 | 35.35 | 35.39 | 35.12 | 35.35 | 3 780 714 | 0 |
16.05.2024 | 35.07 | 35.32 | 35.01 | 35.22 | 4 606 053 | 0 |
15.05.2024 | 35.05 | 35.14 | 34.87 | 35.11 | 4 044 775 | 0 |
14.05.2024 | 34.36 | 35.03 | 34.33 | 34.95 | 6 722 942 | 0 |
13.05.2024 | 34.17 | 34.44 | 34.15 | 34.28 | 2 428 019 | 0 |
10.05.2024 | 34.35 | 34.38 | 34.08 | 34.17 | 2 891 455 | 0 |
09.05.2024 | 34.00 | 34.22 | 33.94 | 34.20 | 2 775 576 | 0 |
08.05.2024 | 33.30 | 33.95 | 33.30 | 33.93 | 3 955 771 | 0 |
07.05.2024 | 33.56 | 33.66 | 33.37 | 33.42 | 3 997 426 | 0 |
06.05.2024 | 33.70 | 33.85 | 32.92 | 33.44 | 6 961 563 | 0 |
03.05.2024 | 33.76 | 33.87 | 33.51 | 33.72 | 4 490 048 | 0 |
02.05.2024 | 33.76 | 33.80 | 33.08 | 33.57 | 5 207 978 | 0 |
01.05.2024 | 33.42 | 34.06 | 32.84 | 33.48 | 9 864 172 | 0 |
30.04.2024 | 33.30 | 34.47 | 33.06 | 33.38 | 12 893 565 | 0 |
29.04.2024 | 31.37 | 31.80 | 31.37 | 31.78 | 5 595 640 | 0 |
26.04.2024 | 31.32 | 31.74 | 31.28 | 31.33 | 3 689 904 | 0 |
25.04.2024 | 31.42 | 31.68 | 31.20 | 31.35 | 3 769 930 | 0 |
24.04.2024 | 31.54 | 31.71 | 31.32 | 31.52 | 3 203 471 | 0 |
23.04.2024 | 31.57 | 31.86 | 31.48 | 31.53 | 3 186 448 | 0 |
22.04.2024 | 31.50 | 31.77 | 31.36 | 31.55 | 3 521 724 | 0 |
19.04.2024 | 30.91 | 31.39 | 30.91 | 31.27 | 4 636 505 | 0 |
18.04.2024 | 31.05 | 31.14 | 30.72 | 30.91 | 4 653 680 | 0 |
17.04.2024 | 31.01 | 31.44 | 30.95 | 30.98 | 5 182 752 | 0 |
16.04.2024 | 31.39 | 31.44 | 30.90 | 30.92 | 5 754 152 | 0 |
15.04.2024 | 31.83 | 32.04 | 31.25 | 31.29 | 3 385 014 | 0 |
12.04.2024 | 31.92 | 32.05 | 31.38 | 31.49 | 3 352 446 | 0 |
11.04.2024 | 32.42 | 32.53 | 32.03 | 32.27 | 5 981 923 | 0 |
10.04.2024 | 32.07 | 32.18 | 31.74 | 31.95 | 4 155 134 | 0 |
09.04.2024 | 32.29 | 32.57 | 32.10 | 32.55 | 4 344 918 | 0 |
08.04.2024 | 32.79 | 32.79 | 32.19 | 32.19 | 4 923 704 | 0 |
05.04.2024 | 32.33 | 32.65 | 32.27 | 32.54 | 4 540 673 | 0 |
04.04.2024 | 32.97 | 32.99 | 32.27 | 32.37 | 4 417 396 | 0 |
03.04.2024 | 32.50 | 32.74 | 32.41 | 32.57 | 2 985 617 | 0 |
02.04.2024 | 32.54 | 32.70 | 32.44 | 32.51 | 5 084 359 | 0 |
01.04.2024 | 32.94 | 33.01 | 32.64 | 32.67 | 2 257 569 | 0 |
28.03.2024 | 33.10 | 32.96 | 32.96 | 32.96 | 3 939 089 | 0 |
27.03.2024 | 32.50 | 33.04 | 32.38 | 33.02 | 4 026 932 | 0 |
26.03.2024 | 32.58 | 32.69 | 32.29 | 32.31 | 5 451 214 | 0 |
25.03.2024 | 32.54 | 32.71 | 32.45 | 32.47 | 2 584 537 | 0 |
22.03.2024 | 32.91 | 33.02 | 32.54 | 32.57 | 4 104 405 | 0 |
21.03.2024 | 32.96 | 33.34 | 32.81 | 33.13 | 5 397 889 | 0 |
20.03.2024 | 32.58 | 32.79 | 32.41 | 32.67 | 5 431 588 | 0 |
19.03.2024 | 32.17 | 32.55 | 32.07 | 32.55 | 4 040 524 | 0 |
18.03.2024 | 32.64 | 32.68 | 32.27 | 32.33 | 6 913 376 | 0 |
15.03.2024 | 32.37 | 32.60 | 32.37 | 32.51 | 8 355 150 | 0 |
14.03.2024 | 32.66 | 32.74 | 32.22 | 32.53 | 3 834 777 | 0 |
13.03.2024 | 33.00 | 33.04 | 32.60 | 32.73 | 3 736 194 | 0 |
12.03.2024 | 32.90 | 32.99 | 32.70 | 32.89 | 3 362 475 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus