Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GLW.US
31.27+0.36(+1.16%)(czas lokalny: 19.04.2024 16:00)Corning, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
11.03.2024 | 32.56 | 32.94 | 32.46 | 32.90 | 3 050 848 | 0 |
08.03.2024 | 32.73 | 32.88 | 32.51 | 32.71 | 3 836 057 | 0 |
07.03.2024 | 32.86 | 32.90 | 32.26 | 32.60 | 6 427 975 | 0 |
06.03.2024 | 32.74 | 33.16 | 32.66 | 32.81 | 3 627 917 | 0 |
05.03.2024 | 33.20 | 33.28 | 32.28 | 32.50 | 6 456 696 | 0 |
04.03.2024 | 32.36 | 33.56 | 32.30 | 33.38 | 5 845 800 | 0 |
01.03.2024 | 32.29 | 32.62 | 32.08 | 32.45 | 4 705 138 | 0 |
29.02.2024 | 32.26 | 32.40 | 32.12 | 32.24 | 6 655 450 | 0 |
28.02.2024 | 32.03 | 32.22 | 31.81 | 32.09 | 2 999 267 | 0 |
27.02.2024 | 32.66 | 32.76 | 32.34 | 32.43 | 2 533 812 | 0 |
26.02.2024 | 32.61 | 32.77 | 32.51 | 32.51 | 4 089 821 | 0 |
23.02.2024 | 32.77 | 32.77 | 32.46 | 32.69 | 2 882 858 | 0 |
22.02.2024 | 32.25 | 32.72 | 32.09 | 32.69 | 4 716 541 | 0 |
21.02.2024 | 32.20 | 32.46 | 32.05 | 32.25 | 3 859 041 | 0 |
20.02.2024 | 31.64 | 32.30 | 31.63 | 32.29 | 5 561 922 | 0 |
16.02.2024 | 31.93 | 31.91 | 31.91 | 31.91 | 3 374 062 | 0 |
15.02.2024 | 31.81 | 32.22 | 31.81 | 32.03 | 3 532 863 | 0 |
14.02.2024 | 31.59 | 31.81 | 31.41 | 31.75 | 3 888 791 | 0 |
13.02.2024 | 31.67 | 31.83 | 30.96 | 31.28 | 4 961 878 | 0 |
12.02.2024 | 32.03 | 32.38 | 31.91 | 32.18 | 3 206 049 | 0 |
09.02.2024 | 31.65 | 32.05 | 31.58 | 32.04 | 2 844 146 | 0 |
08.02.2024 | 31.71 | 31.81 | 31.53 | 31.73 | 3 527 211 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus